Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 216 |
| 2026-10-14 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 121 |
| 2026-10-12 | 266.00 | 267.00 | 266.00 | 267.00 | 267.00 | 205 |
| 2026-10-09 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 100 |
| 2026-10-08 | 257.00 | 257.00 | 256.00 | 256.00 | 256.00 | 701 |
| 2026-10-07 | 266.00 | 266.00 | 256.00 | 256.00 | 256.00 | 512 |
| 2026-10-06 | 256.00 | 267.00 | 255.00 | 255.00 | 255.00 | 1,200 |
| 2026-10-05 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-10-02 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 111 |
| 2026-10-01 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 101 |
| 2026-09-30 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 600 |
| 2026-09-29 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0 |
| 2026-09-28 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 200 |
| 2026-09-25 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0 |
| 2026-09-24 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 500 |
| 2026-09-23 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 100 |
| 2026-09-22 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 318 |
| 2026-09-18 | 256.00 | 257.00 | 256.00 | 257.00 | 257.00 | 911 |
| 2026-09-17 | 257.00 | 258.00 | 255.00 | 256.00 | 256.00 | 2,716 |
| 2026-09-14 | 251.00 | 261.00 | 251.00 | 261.00 | 261.00 | 700 |
| 2026-09-11 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 537 |
| 2026-09-10 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,000 |
| 2026-09-07 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 202 |
| 2026-09-04 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 117 |
| 2026-09-03 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 320 |
| 2026-09-02 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 138 |
| 2026-09-01 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 608 |
| 2026-08-28 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 105 |
| 2026-08-27 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 607 |
| 2026-08-26 | 253.00 | 260.00 | 253.00 | 253.00 | 253.00 | 2,708 |
| 2026-08-25 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1,001 |
| 2026-08-24 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 505 |
| 2026-08-21 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 201 |
| 2026-08-20 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 500 |
| 2026-08-19 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 100 |
| 2026-08-17 | 252.00 | 252.00 | 249.00 | 251.00 | 251.00 | 1,509 |
| 2026-08-14 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 1,005 |
| 2026-08-13 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 812 |
| 2026-08-11 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 210 |
| 2026-08-07 | 248.00 | 253.00 | 248.00 | 253.00 | 253.00 | 602 |
| 2026-08-06 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,432 |
| 2026-08-05 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 102 |
| 2026-08-04 | 250.00 | 254.00 | 250.00 | 250.00 | 250.00 | 3,528 |
| 2026-08-03 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 1,900 |
| 2026-07-31 | 246.00 | 253.00 | 246.00 | 253.00 | 253.00 | 1,102 |
| 2026-07-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 901 |
| 2026-07-27 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 400 |
| 2026-07-23 | 249.00 | 253.00 | 249.00 | 253.00 | 253.00 | 1,200 |
| 2026-07-22 | 251.00 | 252.00 | 249.00 | 252.00 | 252.00 | 3,706 |
| 2026-07-21 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 1,002 |
| 2026-07-20 | 250.00 | 251.00 | 250.00 | 251.00 | 251.00 | 1,218 |
| 2026-07-17 | 249.00 | 252.00 | 249.00 | 252.00 | 252.00 | 1,820 |
| 2026-07-16 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 510 |
| 2026-07-15 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 758 |
| 2026-07-14 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 691 |
| 2026-07-13 | 246.00 | 248.00 | 246.00 | 248.00 | 248.00 | 3,505 |
| 2026-07-10 | 244.00 | 246.00 | 240.00 | 240.00 | 240.00 | 1,912 |
| 2026-07-09 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 401 |
| 2026-07-08 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,020 |
| 2026-07-07 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,305 |
Page 1 of 18 · 1,024 trading daysOlder →
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.