Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-06 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 300 |
| 2024-08-05 | 172.00 | 172.50 | 172.00 | 172.00 | 150.47 | 1,400 |
| 2024-08-02 | 174.50 | 175.00 | 174.50 | 175.00 | 153.09 | 502 |
| 2024-07-31 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 300 |
| 2024-07-30 | 173.00 | 175.50 | 173.00 | 175.50 | 153.53 | 1,301 |
| 2024-07-26 | 172.00 | 172.50 | 172.00 | 172.50 | 150.91 | 301 |
| 2024-07-24 | 171.00 | 173.00 | 171.00 | 173.00 | 151.34 | 200 |
| 2024-07-23 | 172.00 | 172.00 | 169.00 | 170.50 | 149.16 | 2,600 |
| 2024-07-18 | 173.00 | 173.00 | 171.50 | 173.00 | 151.34 | 1,600 |
| 2024-07-17 | 173.50 | 173.50 | 173.50 | 173.50 | 151.78 | 800 |
| 2024-07-16 | 175.50 | 176.00 | 175.50 | 176.00 | 153.97 | 400 |
| 2024-07-15 | 173.00 | 174.00 | 173.00 | 174.00 | 152.22 | 200 |
| 2024-07-11 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 100 |
| 2024-07-10 | 171.00 | 171.00 | 171.00 | 171.00 | 149.60 | 300 |
| 2024-07-09 | 173.00 | 173.50 | 173.00 | 173.50 | 151.78 | 202 |
| 2024-07-08 | 171.00 | 171.00 | 170.50 | 170.50 | 149.16 | 600 |
| 2024-07-03 | 171.00 | 171.00 | 171.00 | 171.00 | 149.60 | 100 |
| 2024-07-02 | 171.50 | 171.50 | 171.50 | 171.50 | 150.03 | 102 |
| 2024-07-01 | 172.00 | 172.00 | 171.50 | 171.50 | 150.03 | 300 |
| 2024-06-28 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 200 |
| 2024-06-27 | 173.50 | 173.50 | 173.50 | 173.50 | 151.78 | 100 |
| 2024-06-24 | 173.50 | 173.50 | 173.50 | 173.50 | 151.78 | 100 |
| 2024-06-21 | 172.50 | 173.00 | 172.00 | 172.50 | 150.91 | 609 |
| 2024-06-20 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 123 |
| 2024-06-19 | 172.00 | 172.00 | 170.00 | 170.50 | 149.16 | 505 |
| 2024-06-18 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 201 |
| 2024-06-17 | 168.50 | 173.00 | 168.00 | 173.00 | 151.34 | 3,123 |
| 2024-06-13 | 174.50 | 174.50 | 174.50 | 174.50 | 152.66 | 101 |
| 2024-06-12 | 175.50 | 175.50 | 175.50 | 175.50 | 153.53 | 102 |
| 2024-06-11 | 173.00 | 174.00 | 173.00 | 174.00 | 152.22 | 600 |
| 2024-06-10 | 172.50 | 173.00 | 172.00 | 173.00 | 151.34 | 500 |
| 2024-06-07 | 170.00 | 173.00 | 170.00 | 173.00 | 151.34 | 400 |
| 2024-06-06 | 174.00 | 174.00 | 170.00 | 170.00 | 148.72 | 4,102 |
| 2024-06-05 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 519 |
| 2024-06-04 | 174.50 | 174.50 | 173.50 | 174.00 | 152.22 | 400 |
| 2024-05-31 | 174.50 | 174.50 | 174.00 | 174.00 | 152.22 | 1,000 |
| 2024-05-30 | 174.50 | 174.50 | 174.50 | 174.50 | 152.66 | 100 |
| 2024-05-29 | 176.50 | 176.50 | 175.00 | 175.00 | 153.09 | 310 |
| 2024-05-28 | 177.00 | 177.00 | 177.00 | 177.00 | 154.84 | 105 |
| 2024-05-27 | 177.00 | 177.00 | 174.50 | 174.50 | 152.66 | 502 |
| 2024-05-24 | 175.00 | 175.50 | 174.00 | 174.00 | 152.22 | 701 |
| 2024-05-23 | 175.00 | 175.00 | 175.00 | 175.00 | 153.09 | 205 |
| 2024-05-21 | 174.00 | 175.00 | 174.00 | 174.00 | 152.22 | 412 |
| 2024-05-20 | 174.00 | 174.50 | 174.00 | 174.00 | 152.22 | 625 |
| 2024-05-17 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 323 |
| 2024-05-16 | 173.00 | 174.00 | 173.00 | 174.00 | 152.22 | 655 |
| 2024-05-15 | 178.50 | 179.00 | 172.50 | 172.50 | 150.91 | 5,248 |
| 2024-05-14 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 200 |
| 2024-05-13 | 174.00 | 174.00 | 173.00 | 173.50 | 151.78 | 500 |
| 2024-05-10 | 173.00 | 173.00 | 172.50 | 172.50 | 150.91 | 1,400 |
| 2024-05-09 | 173.00 | 173.50 | 173.00 | 173.00 | 151.34 | 1,011 |
| 2024-05-08 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 521 |
| 2024-05-07 | 174.00 | 174.00 | 173.00 | 173.00 | 151.34 | 2,531 |
| 2024-05-03 | 174.50 | 174.50 | 172.50 | 173.50 | 151.78 | 710 |
| 2024-05-02 | 174.50 | 174.50 | 173.00 | 174.50 | 152.66 | 2,466 |
| 2024-04-30 | 178.00 | 181.50 | 178.00 | 179.50 | 154.25 | 3,504 |
| 2024-04-29 | 178.00 | 178.00 | 178.00 | 178.00 | 152.96 | 200 |
| 2024-04-26 | 178.50 | 178.50 | 178.00 | 178.50 | 153.39 | 2,401 |
| 2024-04-25 | 179.00 | 179.00 | 179.00 | 179.00 | 153.82 | 702 |
| 2024-04-24 | 178.50 | 179.50 | 178.50 | 179.00 | 153.82 | 1,200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 16.0000 THB |
| 2025-04-28 | 12.0000 THB |
| 2024-05-02 | 3.0900 THB |
| 2023-04-28 | 2.3300 THB |
| 2022-05-03 | 1.6700 THB |
| 2021-04-27 | 10.0000 THB |
| 2020-04-16 | 7.5000 THB |
| 2019-05-02 | 10.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.