Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2.060	2.060	2.000	2.040	1.747	3,229,351
2023-07-31	1.990	2.060	1.990	2.060	1.764	5,840,381
2023-07-27	2.000	2.000	1.990	1.990	1.704	541,344
2023-07-26	1.990	2.000	1.990	2.000	1.713	2,769,631
2023-07-25	1.990	2.000	1.980	1.990	1.704	1,331,300
2023-07-24	2.000	2.000	1.980	1.980	1.695	1,983,095
2023-07-21	2.000	2.000	1.980	2.000	1.713	3,491,196
2023-07-20	2.020	2.020	1.990	1.990	1.704	1,248,963
2023-07-19	2.000	2.020	1.990	2.000	1.713	2,655,466
2023-07-18	2.000	2.020	1.990	2.000	1.713	3,122,884
2023-07-17	2.000	2.020	1.990	2.000	1.713	3,093,209
2023-07-14	2.000	2.000	1.980	2.000	1.713	2,008,867
2023-07-13	1.990	2.000	1.980	1.990	1.704	855,653
2023-07-12	2.000	2.000	1.980	1.990	1.704	2,060,748
2023-07-11	2.000	2.000	1.980	2.000	1.713	3,236,527
2023-07-10	2.000	2.000	1.980	2.000	1.713	1,401,807
2023-07-07	2.020	2.020	1.990	1.990	1.704	1,437,243
2023-07-06	2.020	2.020	1.990	2.020	1.730	1,526,175
2023-07-05	2.020	2.020	2.000	2.000	1.713	2,541,340
2023-07-04	2.000	2.040	2.000	2.000	1.713	1,185,216
2023-07-03	2.000	2.020	1.980	1.990	1.704	6,368,982
2023-06-30	2.020	2.040	2.000	2.000	1.713	3,575,305
2023-06-29	2.000	2.040	1.990	2.020	1.730	6,872,738
2023-06-28	2.000	2.020	1.990	2.020	1.730	3,264,596
2023-06-27	2.060	2.060	2.000	2.000	1.713	3,374,963
2023-06-26	2.000	2.040	2.000	2.020	1.730	1,776,554
2023-06-23	2.040	2.060	2.000	2.020	1.730	4,418,202
2023-06-22	2.060	2.060	2.020	2.060	1.764	3,199,349
2023-06-21	2.060	2.060	2.020	2.040	1.747	3,504,056
2023-06-20	2.060	2.100	2.060	2.060	1.764	1,478,202
2023-06-19	2.100	2.100	2.060	2.080	1.781	3,471,526
2023-06-16	2.080	2.100	2.060	2.080	1.781	3,063,968
2023-06-15	2.080	2.100	2.060	2.080	1.781	2,319,262
2023-06-14	2.100	2.100	2.080	2.100	1.798	1,184,550
2023-06-13	2.040	2.100	2.040	2.100	1.798	13,973,780
2023-06-12	2.060	2.060	2.040	2.040	1.747	1,136,821
2023-06-09	2.060	2.080	2.040	2.060	1.764	2,805,880
2023-06-08	2.020	2.060	2.020	2.040	1.747	4,711,029
2023-06-07	2.040	2.060	2.020	2.060	1.764	1,570,188
2023-06-06	2.020	2.060	2.000	2.060	1.764	2,166,073
2023-06-02	2.000	2.020	1.980	2.020	1.730	6,385,091
2023-06-01	2.020	2.040	2.000	2.000	1.713	3,026,169
2023-05-31	2.040	2.040	2.000	2.000	1.713	9,955,718
2023-05-30	2.080	2.080	2.020	2.040	1.747	4,273,611
2023-05-29	2.060	2.080	2.060	2.060	1.764	949,242
2023-05-26	2.080	2.100	2.040	2.060	1.764	3,666,725
2023-05-25	2.100	2.100	2.040	2.060	1.764	3,767,835
2023-05-24	2.060	2.100	2.060	2.080	1.781	2,123,549
2023-05-23	2.080	2.100	2.060	2.080	1.781	4,698,220
2023-05-22	2.100	2.100	2.000	2.060	1.764	6,131,665
2023-05-19	2.140	2.140	2.100	2.120	1.802	1,963,046
2023-05-18	2.140	2.160	2.100	2.120	1.802	3,803,816
2023-05-17	2.140	2.160	2.100	2.120	1.802	4,541,974
2023-05-16	2.180	2.180	2.120	2.120	1.802	4,679,011
2023-05-15	2.260	2.260	2.140	2.140	1.819	10,282,360
2023-05-12	2.260	2.280	2.200	2.240	1.904	7,219,152
2023-05-11	2.280	2.300	2.240	2.240	1.904	3,221,647
2023-05-10	2.280	2.300	2.260	2.280	1.938	5,626,474
2023-05-09	2.320	2.340	2.260	2.280	1.938	8,301,721
2023-05-08	2.280	2.300	2.260	2.300	1.955	3,333,800

← NewerPage 14 of 21 · 1,212 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.