Dynasty Ceramic Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.600	1.600	1.570	1.590	1.386	3,018,516
2024-01-25	1.590	1.600	1.570	1.590	1.386	3,623,377
2024-01-24	1.580	1.610	1.560	1.590	1.386	6,177,189
2024-01-23	1.620	1.630	1.570	1.580	1.377	13,659,510
2024-01-22	1.630	1.630	1.600	1.620	1.412	6,851,806
2024-01-19	1.630	1.650	1.620	1.620	1.412	6,566,546
2024-01-18	1.640	1.660	1.600	1.620	1.412	9,346,442
2024-01-17	1.680	1.680	1.620	1.630	1.421	13,453,440
2024-01-16	1.640	1.700	1.610	1.670	1.456	24,465,119
2024-01-15	1.600	1.650	1.600	1.630	1.421	8,680,460
2024-01-12	1.590	1.600	1.560	1.600	1.395	3,536,683
2024-01-11	1.610	1.670	1.590	1.590	1.386	15,436,130
2024-01-10	1.590	1.610	1.570	1.610	1.403	5,267,200
2024-01-09	1.620	1.620	1.580	1.590	1.386	7,413,918
2024-01-08	1.620	1.620	1.590	1.600	1.395	6,009,875
2024-01-05	1.550	1.630	1.550	1.620	1.412	16,991,211
2024-01-04	1.540	1.540	1.520	1.540	1.342	6,187,075
2024-01-03	1.490	1.550	1.490	1.530	1.334	7,468,704
2024-01-02	1.430	1.490	1.430	1.490	1.299	7,907,260
2023-12-28	1.410	1.430	1.410	1.430	1.247	3,567,908
2023-12-27	1.420	1.430	1.410	1.410	1.229	2,050,033
2023-12-26	1.410	1.420	1.410	1.410	1.229	2,646,211
2023-12-25	1.400	1.420	1.400	1.400	1.220	1,543,227
2023-12-22	1.410	1.420	1.390	1.410	1.229	4,101,992
2023-12-21	1.400	1.430	1.400	1.410	1.229	2,846,320
2023-12-20	1.400	1.440	1.370	1.400	1.220	19,576,369
2023-12-19	1.470	1.480	1.400	1.410	1.229	16,261,990
2023-12-18	1.490	1.500	1.460	1.470	1.281	5,302,464
2023-12-15	1.450	1.510	1.450	1.490	1.299	2,948,871
2023-12-14	1.460	1.480	1.430	1.450	1.264	5,367,005
2023-12-13	1.500	1.500	1.460	1.460	1.273	9,927,729
2023-12-12	1.540	1.560	1.490	1.500	1.308	6,101,195
2023-12-08	1.550	1.560	1.540	1.550	1.351	1,293,539
2023-12-07	1.530	1.580	1.530	1.540	1.342	4,198,954
2023-12-06	1.540	1.550	1.520	1.530	1.334	6,455,712
2023-12-04	1.550	1.550	1.520	1.540	1.342	2,203,169
2023-12-01	1.570	1.570	1.540	1.540	1.342	1,695,136
2023-11-30	1.550	1.570	1.510	1.570	1.369	7,549,217
2023-11-29	1.570	1.580	1.550	1.550	1.351	2,481,606
2023-11-28	1.570	1.580	1.550	1.570	1.369	1,493,593
2023-11-27	1.560	1.580	1.550	1.570	1.369	4,777,183
2023-11-24	1.610	1.610	1.570	1.570	1.369	2,942,650
2023-11-23	1.620	1.630	1.590	1.610	1.403	2,906,781
2023-11-22	1.570	1.630	1.550	1.610	1.403	10,658,660
2023-11-21	1.510	1.570	1.510	1.570	1.369	11,018,140
2023-11-20	1.490	1.530	1.490	1.530	1.334	12,216,390
2023-11-17	1.510	1.510	1.490	1.500	1.293	4,587,115
2023-11-16	1.510	1.530	1.490	1.500	1.293	8,975,320
2023-11-15	1.510	1.530	1.490	1.510	1.301	7,718,148
2023-11-14	1.490	1.510	1.490	1.500	1.293	6,482,176
2023-11-13	1.530	1.540	1.490	1.490	1.284	11,355,040
2023-11-10	1.550	1.560	1.520	1.530	1.319	6,416,101
2023-11-09	1.570	1.570	1.530	1.550	1.336	12,082,600
2023-11-08	1.550	1.590	1.550	1.570	1.353	12,414,400
2023-11-07	1.550	1.580	1.530	1.550	1.336	14,271,520
2023-11-06	1.570	1.570	1.530	1.550	1.336	8,607,621
2023-11-03	1.550	1.590	1.550	1.570	1.353	4,518,612
2023-11-02	1.560	1.570	1.550	1.550	1.336	6,536,872
2023-11-01	1.590	1.590	1.550	1.560	1.344	4,170,611
2023-10-31	1.560	1.590	1.550	1.590	1.370	8,772,987

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.