Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.700 | 1.710 | 1.690 | 1.700 | 1.491 | 1,633,509 |
| 2024-04-25 | 1.730 | 1.740 | 1.670 | 1.700 | 1.491 | 8,149,598 |
| 2024-04-24 | 1.770 | 1.770 | 1.730 | 1.730 | 1.518 | 4,561,593 |
| 2024-04-23 | 1.760 | 1.790 | 1.750 | 1.770 | 1.553 | 2,531,608 |
| 2024-04-22 | 1.800 | 1.820 | 1.760 | 1.760 | 1.544 | 3,411,582 |
| 2024-04-19 | 1.810 | 1.820 | 1.770 | 1.800 | 1.579 | 3,642,139 |
| 2024-04-18 | 1.820 | 1.850 | 1.810 | 1.840 | 1.614 | 4,365,537 |
| 2024-04-17 | 1.860 | 1.870 | 1.820 | 1.820 | 1.597 | 5,343,464 |
| 2024-04-11 | 1.890 | 1.900 | 1.870 | 1.870 | 1.640 | 3,210,341 |
| 2024-04-10 | 1.880 | 1.910 | 1.880 | 1.890 | 1.658 | 3,592,409 |
| 2024-04-09 | 1.900 | 1.910 | 1.880 | 1.880 | 1.649 | 5,784,242 |
| 2024-04-05 | 1.900 | 1.920 | 1.890 | 1.910 | 1.675 | 3,615,230 |
| 2024-04-04 | 1.900 | 1.920 | 1.880 | 1.910 | 1.675 | 4,445,313 |
| 2024-04-03 | 1.920 | 1.940 | 1.900 | 1.910 | 1.675 | 4,146,086 |
| 2024-04-02 | 1.940 | 1.940 | 1.910 | 1.920 | 1.684 | 2,525,967 |
| 2024-04-01 | 1.870 | 1.940 | 1.870 | 1.930 | 1.693 | 5,475,096 |
| 2024-03-29 | 1.890 | 1.920 | 1.890 | 1.900 | 1.656 | 3,902,985 |
| 2024-03-28 | 1.950 | 1.960 | 1.890 | 1.890 | 1.647 | 8,767,565 |
| 2024-03-27 | 1.920 | 1.940 | 1.890 | 1.940 | 1.691 | 6,348,978 |
| 2024-03-26 | 1.920 | 1.930 | 1.890 | 1.920 | 1.674 | 3,488,915 |
| 2024-03-25 | 1.910 | 1.940 | 1.910 | 1.920 | 1.674 | 4,005,628 |
| 2024-03-22 | 1.920 | 1.930 | 1.900 | 1.910 | 1.665 | 2,912,246 |
| 2024-03-21 | 1.910 | 1.950 | 1.910 | 1.920 | 1.674 | 5,531,107 |
| 2024-03-20 | 1.920 | 1.920 | 1.880 | 1.920 | 1.674 | 4,509,877 |
| 2024-03-19 | 1.900 | 1.930 | 1.900 | 1.910 | 1.665 | 5,555,155 |
| 2024-03-18 | 1.910 | 1.940 | 1.890 | 1.910 | 1.665 | 6,826,886 |
| 2024-03-15 | 1.920 | 1.960 | 1.900 | 1.910 | 1.665 | 10,289,530 |
| 2024-03-14 | 1.950 | 1.950 | 1.910 | 1.920 | 1.674 | 4,340,437 |
| 2024-03-13 | 1.960 | 1.990 | 1.930 | 1.950 | 1.700 | 11,128,720 |
| 2024-03-12 | 1.960 | 1.970 | 1.880 | 1.970 | 1.717 | 17,691,779 |
| 2024-03-11 | 1.910 | 1.950 | 1.900 | 1.950 | 1.700 | 9,323,870 |
| 2024-03-08 | 1.880 | 1.910 | 1.850 | 1.880 | 1.639 | 6,629,904 |
| 2024-03-07 | 1.890 | 1.890 | 1.850 | 1.870 | 1.630 | 3,491,060 |
| 2024-03-06 | 1.830 | 1.890 | 1.830 | 1.860 | 1.621 | 4,714,238 |
| 2024-03-05 | 1.840 | 1.840 | 1.800 | 1.830 | 1.595 | 5,738,901 |
| 2024-03-04 | 1.870 | 1.870 | 1.840 | 1.840 | 1.604 | 5,686,554 |
| 2024-03-01 | 1.870 | 1.880 | 1.840 | 1.880 | 1.639 | 3,134,531 |
| 2024-02-29 | 1.860 | 1.900 | 1.850 | 1.860 | 1.621 | 4,503,726 |
| 2024-02-28 | 1.910 | 1.910 | 1.850 | 1.860 | 1.621 | 5,769,364 |
| 2024-02-27 | 1.910 | 1.920 | 1.860 | 1.890 | 1.647 | 6,234,578 |
| 2024-02-23 | 1.890 | 1.920 | 1.890 | 1.900 | 1.656 | 4,589,254 |
| 2024-02-22 | 1.890 | 1.900 | 1.870 | 1.890 | 1.647 | 3,241,503 |
| 2024-02-21 | 1.880 | 1.930 | 1.880 | 1.890 | 1.647 | 4,314,830 |
| 2024-02-20 | 1.940 | 1.940 | 1.870 | 1.900 | 1.656 | 17,323,689 |
| 2024-02-19 | 1.960 | 2.020 | 1.920 | 1.950 | 1.700 | 31,828,230 |
| 2024-02-16 | 1.870 | 1.980 | 1.870 | 1.940 | 1.691 | 25,409,279 |
| 2024-02-15 | 1.900 | 1.900 | 1.830 | 1.870 | 1.630 | 11,600,860 |
| 2024-02-14 | 1.940 | 1.960 | 1.900 | 1.910 | 1.665 | 9,909,175 |
| 2024-02-13 | 1.950 | 1.970 | 1.910 | 1.950 | 1.700 | 10,472,850 |
| 2024-02-12 | 1.950 | 1.960 | 1.870 | 1.940 | 1.691 | 13,399,370 |
| 2024-02-09 | 1.940 | 1.980 | 1.920 | 1.940 | 1.691 | 9,368,711 |
| 2024-02-08 | 2.020 | 2.040 | 1.930 | 1.950 | 1.700 | 16,335,680 |
| 2024-02-07 | 2.000 | 2.020 | 1.910 | 1.980 | 1.726 | 21,864,520 |
| 2024-02-06 | 1.930 | 2.060 | 1.920 | 1.990 | 1.735 | 62,389,359 |
| 2024-02-05 | 1.860 | 1.940 | 1.820 | 1.940 | 1.691 | 117,317,602 |
| 2024-02-02 | 1.620 | 1.900 | 1.620 | 1.810 | 1.578 | 93,769,633 |
| 2024-02-01 | 1.620 | 1.640 | 1.610 | 1.610 | 1.403 | 5,457,563 |
| 2024-01-31 | 1.640 | 1.650 | 1.620 | 1.620 | 1.412 | 7,705,315 |
| 2024-01-30 | 1.610 | 1.650 | 1.600 | 1.630 | 1.421 | 13,453,040 |
| 2024-01-29 | 1.590 | 1.610 | 1.580 | 1.590 | 1.386 | 3,092,275 |
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.