Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	2.260	2.280	2.240	2.280	1.938	1,043,334
2023-05-02	2.260	2.280	2.240	2.260	1.921	2,167,660
2023-04-28	2.240	2.280	2.240	2.260	1.921	1,677,199
2023-04-27	2.260	2.280	2.240	2.240	1.904	1,908,246
2023-04-26	2.260	2.300	2.180	2.260	1.921	9,011,072
2023-04-25	2.280	2.280	2.220	2.260	1.921	5,822,778
2023-04-24	2.280	2.300	2.280	2.280	1.938	1,293,918
2023-04-21	2.260	2.300	2.260	2.300	1.955	3,823,247
2023-04-20	2.320	2.320	2.260	2.260	1.921	6,200,740
2023-04-19	2.320	2.360	2.280	2.300	1.955	5,886,501
2023-04-18	2.300	2.320	2.280	2.320	1.972	1,846,770
2023-04-17	2.280	2.320	2.280	2.300	1.955	6,712,285
2023-04-12	2.280	2.300	2.260	2.280	1.938	5,085,534
2023-04-11	2.300	2.300	2.280	2.300	1.955	1,471,616
2023-04-10	2.260	2.300	2.260	2.300	1.955	3,757,052
2023-04-07	2.240	2.280	2.240	2.260	1.921	1,456,015
2023-04-05	2.300	2.300	2.240	2.240	1.904	5,298,141
2023-04-04	2.280	2.320	2.260	2.300	1.955	4,746,124
2023-04-03	2.300	2.320	2.280	2.300	1.946	3,799,316
2023-03-31	2.320	2.320	2.280	2.320	1.963	5,676,692
2023-03-30	2.340	2.340	2.300	2.300	1.946	6,393,780
2023-03-29	2.340	2.340	2.320	2.340	1.980	2,337,420
2023-03-28	2.320	2.340	2.300	2.320	1.963	4,045,544
2023-03-27	2.300	2.320	2.280	2.300	1.946	2,946,461
2023-03-24	2.300	2.320	2.280	2.320	1.963	5,250,619
2023-03-23	2.280	2.320	2.280	2.280	1.929	3,148,750
2023-03-22	2.280	2.320	2.280	2.300	1.946	2,467,232
2023-03-21	2.260	2.300	2.260	2.280	1.929	7,235,956
2023-03-20	2.260	2.300	2.240	2.260	1.912	5,963,303
2023-03-17	2.240	2.300	2.240	2.260	1.912	4,549,127
2023-03-16	2.260	2.260	2.220	2.240	1.895	8,453,178
2023-03-15	2.220	2.300	2.200	2.260	1.912	8,976,563
2023-03-14	2.220	2.260	2.180	2.220	1.878	14,220,280
2023-03-13	2.240	2.260	2.220	2.240	1.895	5,901,885
2023-03-10	2.320	2.320	2.240	2.240	1.895	7,875,341
2023-03-09	2.360	2.360	2.280	2.300	1.946	15,278,130
2023-03-08	2.320	2.380	2.300	2.360	1.997	6,051,941
2023-03-07	2.360	2.360	2.300	2.320	1.963	7,363,541
2023-03-03	2.300	2.360	2.280	2.320	1.963	9,903,930
2023-03-02	2.280	2.300	2.260	2.300	1.946	2,841,583
2023-03-01	2.260	2.280	2.240	2.280	1.929	5,729,408
2023-02-28	2.280	2.300	2.220	2.260	1.912	8,079,677
2023-02-27	2.320	2.340	2.280	2.280	1.929	6,911,039
2023-02-24	2.360	2.360	2.320	2.340	1.980	9,815,301
2023-02-23	2.380	2.380	2.320	2.360	1.997	8,339,119
2023-02-22	2.360	2.400	2.340	2.360	1.997	7,991,164
2023-02-21	2.420	2.440	2.360	2.360	1.997	11,197,670
2023-02-20	2.340	2.400	2.340	2.380	2.014	9,925,536
2023-02-17	2.360	2.360	2.260	2.320	1.963	18,162,490
2023-02-16	2.380	2.380	2.180	2.380	2.014	93,415,320
2023-02-15	2.640	2.660	2.380	2.380	2.014	109,689,602
2023-02-14	2.820	2.840	2.700	2.720	2.301	31,339,529
2023-02-13	2.820	2.840	2.800	2.820	2.386	9,739,799
2023-02-10	2.820	2.840	2.800	2.820	2.386	5,413,645
2023-02-09	2.840	2.840	2.800	2.840	2.403	8,750,361
2023-02-08	2.840	2.860	2.820	2.840	2.403	3,430,492
2023-02-07	2.860	2.860	2.820	2.840	2.403	5,323,644
2023-02-06	2.880	2.880	2.840	2.840	2.403	3,754,886
2023-02-03	2.880	2.880	2.840	2.860	2.420	4,524,976
2023-02-02	2.880	2.900	2.860	2.860	2.420	4,917,179

← NewerPage 15 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.