Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.570	1.580	1.540	1.560	1.344	8,922,148
2023-10-27	1.580	1.590	1.550	1.580	1.362	7,245,532
2023-10-26	1.600	1.600	1.560	1.570	1.353	6,904,260
2023-10-25	1.580	1.610	1.570	1.600	1.379	7,217,978
2023-10-24	1.560	1.580	1.530	1.580	1.362	12,205,740
2023-10-20	1.540	1.560	1.530	1.560	1.344	11,384,710
2023-10-19	1.550	1.560	1.530	1.540	1.327	4,186,406
2023-10-18	1.560	1.580	1.540	1.550	1.336	99,190,070
2023-10-17	1.600	1.600	1.530	1.560	1.344	16,502,100
2023-10-16	1.630	1.630	1.560	1.600	1.379	17,175,600
2023-10-12	1.660	1.660	1.600	1.630	1.405	14,898,690
2023-10-11	1.630	1.650	1.600	1.650	1.422	11,105,910
2023-10-10	1.610	1.620	1.540	1.620	1.396	26,120,859
2023-10-09	1.660	1.660	1.590	1.610	1.388	13,997,580
2023-10-06	1.690	1.690	1.650	1.660	1.431	4,844,179
2023-10-05	1.680	1.680	1.660	1.680	1.448	2,001,396
2023-10-04	1.680	1.680	1.650	1.680	1.448	5,753,971
2023-10-03	1.690	1.690	1.660	1.690	1.456	6,395,079
2023-10-02	1.700	1.710	1.680	1.700	1.465	3,854,718
2023-09-29	1.680	1.710	1.670	1.700	1.465	5,658,550
2023-09-28	1.690	1.700	1.660	1.660	1.431	4,528,860
2023-09-27	1.690	1.700	1.670	1.680	1.448	10,796,240
2023-09-26	1.710	1.740	1.690	1.700	1.465	9,807,412
2023-09-25	1.740	1.740	1.700	1.710	1.474	10,450,250
2023-09-22	1.770	1.770	1.730	1.740	1.500	9,332,780
2023-09-21	1.750	1.770	1.750	1.760	1.517	7,735,759
2023-09-20	1.790	1.790	1.740	1.750	1.508	15,420,190
2023-09-19	1.810	1.810	1.780	1.790	1.543	3,980,522
2023-09-18	1.810	1.820	1.750	1.800	1.551	19,921,199
2023-09-15	1.900	1.910	1.830	1.830	1.577	12,563,410
2023-09-14	1.900	1.910	1.890	1.900	1.637	4,202,875
2023-09-13	1.930	1.930	1.900	1.900	1.637	5,103,953
2023-09-12	1.920	1.930	1.910	1.920	1.655	3,842,805
2023-09-11	1.970	1.970	1.910	1.910	1.646	16,004,320
2023-09-08	1.980	1.980	1.970	1.970	1.698	4,752,700
2023-09-07	2.000	2.000	1.970	1.980	1.706	6,152,761
2023-09-06	1.990	2.000	1.980	1.990	1.715	1,920,177
2023-09-05	2.000	2.000	1.980	2.000	1.724	3,267,358
2023-09-04	2.000	2.020	1.990	2.000	1.724	3,347,596
2023-09-01	2.000	2.020	1.990	2.000	1.724	2,565,143
2023-08-31	2.000	2.020	2.000	2.000	1.724	5,015,310
2023-08-30	2.020	2.020	2.000	2.000	1.724	985,542
2023-08-29	2.020	2.040	2.000	2.000	1.724	2,766,440
2023-08-28	2.000	2.020	2.000	2.020	1.741	4,380,375
2023-08-25	2.000	2.020	1.990	2.000	1.724	2,121,646
2023-08-24	2.000	2.020	1.990	1.990	1.715	2,401,353
2023-08-23	2.000	2.000	1.990	1.990	1.715	3,607,992
2023-08-22	2.000	2.020	1.990	2.000	1.724	2,983,782
2023-08-21	2.020	2.020	1.990	2.020	1.741	9,350,654
2023-08-18	2.040	2.060	2.000	2.020	1.730	5,375,833
2023-08-17	2.040	2.040	2.020	2.040	1.747	8,231,343
2023-08-16	2.020	2.040	2.020	2.040	1.747	2,053,002
2023-08-15	2.000	2.040	2.000	2.040	1.747	2,782,805
2023-08-11	2.020	2.040	2.000	2.040	1.747	2,876,786
2023-08-10	2.020	2.040	2.000	2.000	1.713	1,487,510
2023-08-09	2.020	2.040	2.000	2.000	1.713	1,757,774
2023-08-08	2.020	2.040	2.000	2.020	1.730	7,257,238
2023-08-07	2.040	2.040	2.000	2.040	1.747	4,019,689
2023-08-04	2.040	2.040	2.000	2.040	1.747	1,570,303
2023-08-03	2.020	2.040	2.000	2.040	1.747	1,359,845

← NewerPage 13 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.