Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.970 | 2.020 | 1.950 | 2.000 | 1.772 | 3,988,681 |
| 2024-07-25 | 1.960 | 1.970 | 1.950 | 1.970 | 1.746 | 2,257,786 |
| 2024-07-24 | 1.910 | 1.980 | 1.910 | 1.980 | 1.754 | 3,694,711 |
| 2024-07-23 | 1.960 | 1.970 | 1.900 | 1.920 | 1.701 | 6,341,008 |
| 2024-07-19 | 1.990 | 1.990 | 1.950 | 1.960 | 1.737 | 3,415,942 |
| 2024-07-18 | 1.980 | 2.000 | 1.980 | 1.980 | 1.754 | 3,555,551 |
| 2024-07-17 | 2.060 | 2.080 | 1.970 | 2.000 | 1.772 | 18,980,660 |
| 2024-07-16 | 1.970 | 2.040 | 1.970 | 2.040 | 1.808 | 8,973,938 |
| 2024-07-15 | 1.960 | 1.980 | 1.940 | 1.970 | 1.746 | 1,658,972 |
| 2024-07-12 | 1.970 | 1.990 | 1.960 | 1.980 | 1.754 | 2,005,750 |
| 2024-07-11 | 1.980 | 1.980 | 1.950 | 1.980 | 1.754 | 2,879,202 |
| 2024-07-10 | 1.990 | 2.000 | 1.970 | 1.970 | 1.746 | 1,788,063 |
| 2024-07-09 | 1.960 | 2.000 | 1.960 | 1.980 | 1.754 | 3,594,959 |
| 2024-07-08 | 1.960 | 1.970 | 1.950 | 1.970 | 1.746 | 2,196,155 |
| 2024-07-05 | 1.970 | 1.970 | 1.930 | 1.960 | 1.737 | 2,090,161 |
| 2024-07-04 | 1.950 | 1.960 | 1.940 | 1.960 | 1.737 | 1,923,454 |
| 2024-07-03 | 1.930 | 1.950 | 1.920 | 1.950 | 1.728 | 4,175,733 |
| 2024-07-02 | 1.940 | 1.970 | 1.930 | 1.930 | 1.710 | 5,198,943 |
| 2024-07-01 | 1.940 | 1.970 | 1.930 | 1.960 | 1.737 | 3,649,472 |
| 2024-06-28 | 1.980 | 1.990 | 1.950 | 1.950 | 1.728 | 3,625,721 |
| 2024-06-27 | 2.000 | 2.020 | 1.960 | 1.980 | 1.754 | 4,695,287 |
| 2024-06-26 | 2.060 | 2.060 | 1.990 | 2.000 | 1.772 | 5,785,983 |
| 2024-06-25 | 2.020 | 2.060 | 1.980 | 2.020 | 1.790 | 19,856,449 |
| 2024-06-24 | 1.920 | 2.020 | 1.920 | 1.990 | 1.763 | 7,413,184 |
| 2024-06-21 | 1.880 | 1.940 | 1.870 | 1.940 | 1.719 | 3,017,681 |
| 2024-06-20 | 1.900 | 1.910 | 1.830 | 1.890 | 1.675 | 5,500,141 |
| 2024-06-19 | 1.920 | 1.930 | 1.880 | 1.900 | 1.684 | 7,093,175 |
| 2024-06-18 | 1.910 | 1.930 | 1.910 | 1.930 | 1.710 | 862,888 |
| 2024-06-17 | 1.920 | 1.920 | 1.900 | 1.920 | 1.701 | 3,550,893 |
| 2024-06-14 | 1.950 | 1.950 | 1.910 | 1.920 | 1.701 | 4,168,767 |
| 2024-06-13 | 1.920 | 1.950 | 1.920 | 1.940 | 1.719 | 3,514,281 |
| 2024-06-12 | 1.930 | 1.940 | 1.900 | 1.920 | 1.701 | 5,214,296 |
| 2024-06-11 | 1.950 | 1.950 | 1.900 | 1.930 | 1.710 | 7,123,735 |
| 2024-06-10 | 2.000 | 2.000 | 1.950 | 1.950 | 1.728 | 4,296,815 |
| 2024-06-07 | 1.960 | 2.020 | 1.950 | 1.990 | 1.763 | 8,647,424 |
| 2024-06-06 | 1.980 | 1.990 | 1.940 | 1.960 | 1.737 | 6,088,813 |
| 2024-06-05 | 2.000 | 2.020 | 1.950 | 1.980 | 1.754 | 9,148,697 |
| 2024-06-04 | 2.000 | 2.060 | 2.000 | 2.000 | 1.772 | 10,907,470 |
| 2024-05-31 | 1.930 | 2.000 | 1.890 | 2.000 | 1.772 | 27,692,199 |
| 2024-05-30 | 1.920 | 1.930 | 1.870 | 1.930 | 1.710 | 7,784,949 |
| 2024-05-29 | 1.920 | 1.940 | 1.870 | 1.930 | 1.710 | 7,137,117 |
| 2024-05-28 | 1.920 | 1.930 | 1.900 | 1.920 | 1.701 | 3,388,147 |
| 2024-05-27 | 1.900 | 1.910 | 1.880 | 1.910 | 1.692 | 5,363,559 |
| 2024-05-24 | 1.900 | 1.930 | 1.900 | 1.910 | 1.692 | 4,234,287 |
| 2024-05-23 | 1.950 | 1.950 | 1.890 | 1.930 | 1.710 | 4,226,433 |
| 2024-05-21 | 1.940 | 1.950 | 1.910 | 1.940 | 1.719 | 4,126,160 |
| 2024-05-20 | 1.960 | 1.980 | 1.930 | 1.950 | 1.728 | 5,913,197 |
| 2024-05-17 | 2.000 | 2.020 | 1.980 | 2.000 | 1.754 | 6,732,954 |
| 2024-05-16 | 1.980 | 2.020 | 1.940 | 1.980 | 1.737 | 8,880,329 |
| 2024-05-15 | 1.940 | 2.000 | 1.940 | 1.970 | 1.728 | 11,220,620 |
| 2024-05-14 | 1.920 | 1.960 | 1.910 | 1.940 | 1.702 | 6,720,752 |
| 2024-05-13 | 1.840 | 1.940 | 1.840 | 1.910 | 1.675 | 11,227,710 |
| 2024-05-10 | 1.830 | 1.860 | 1.830 | 1.840 | 1.614 | 1,578,500 |
| 2024-05-09 | 1.850 | 1.860 | 1.820 | 1.830 | 1.605 | 3,307,136 |
| 2024-05-08 | 1.830 | 1.860 | 1.830 | 1.840 | 1.614 | 1,846,014 |
| 2024-05-07 | 1.790 | 1.840 | 1.790 | 1.820 | 1.597 | 2,570,565 |
| 2024-05-03 | 1.800 | 1.810 | 1.780 | 1.790 | 1.570 | 1,824,058 |
| 2024-05-02 | 1.830 | 1.830 | 1.800 | 1.800 | 1.579 | 1,816,907 |
| 2024-04-30 | 1.740 | 1.830 | 1.730 | 1.810 | 1.588 | 4,973,933 |
| 2024-04-29 | 1.710 | 1.750 | 1.700 | 1.730 | 1.518 | 2,440,904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-17 | 0.0200 THB |
| 2026-05-18 | 0.0200 THB |
| 2026-04-07 | 0.0100 THB |
| 2025-11-17 | 0.0150 THB |
| 2025-08-18 | 0.0250 THB |
| 2025-05-19 | 0.0300 THB |
| 2025-04-08 | 0.0200 THB |
| 2024-11-18 | 0.0200 THB |
| 2024-08-19 | 0.0200 THB |
| 2024-05-20 | 0.0200 THB |
| 2024-04-01 | 0.0120 THB |
| 2023-11-20 | 0.0170 THB |
| 2023-08-21 | 0.0130 THB |
| 2023-05-22 | 0.0150 THB |
| 2023-04-04 | 0.0110 THB |
| 2022-11-22 | 0.0250 THB |
| 2022-08-22 | 0.0350 THB |
| 2022-05-13 | 0.0550 THB |
| 2022-04-05 | 0.0450 THB |
| 2021-11-19 | 0.0400 THB |
| 2021-08-23 | 0.0500 THB |
| 2021-05-17 | 0.0500 THB |
| 2021-04-05 | 0.0440 THB |
| 2020-11-17 | 0.0450 THB |
| 2020-08-24 | 0.0450 THB |
| 2020-05-20 | 0.0310 THB |
| 2020-03-03 | 0.0270 THB |
| 2019-11-26 | 0.0220 THB |
| 2019-08-20 | 0.0230 THB |
| 2019-05-17 | 0.0324 THB |
| 2019-03-04 | 0.0270 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.