Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	2.880	2.900	2.860	2.880	2.437	5,126,062
2023-01-31	2.860	2.900	2.840	2.860	2.420	30,685,670
2023-01-30	2.820	2.860	2.820	2.840	2.403	6,661,984
2023-01-27	2.820	2.840	2.800	2.820	2.386	14,299,520
2023-01-26	2.820	2.840	2.800	2.820	2.386	7,473,746
2023-01-25	2.840	2.860	2.820	2.840	2.403	6,076,325
2023-01-24	2.840	2.860	2.820	2.820	2.386	3,924,289
2023-01-23	2.860	2.860	2.820	2.840	2.403	2,781,120
2023-01-20	2.840	2.860	2.820	2.840	2.403	8,748,516
2023-01-19	2.820	2.840	2.820	2.820	2.386	3,490,572
2023-01-18	2.820	2.840	2.800	2.840	2.403	3,935,740
2023-01-17	2.840	2.840	2.800	2.820	2.386	3,048,761
2023-01-16	2.820	2.840	2.800	2.820	2.386	6,446,514
2023-01-13	2.840	2.860	2.800	2.820	2.386	8,686,998
2023-01-12	2.800	2.840	2.800	2.840	2.403	5,025,330
2023-01-11	2.860	2.860	2.780	2.800	2.369	22,240,609
2023-01-10	2.860	2.880	2.820	2.840	2.403	12,715,890
2023-01-09	2.840	2.880	2.820	2.840	2.403	17,040,891
2023-01-06	2.840	2.860	2.820	2.840	2.403	7,999,948
2023-01-05	2.820	2.840	2.820	2.820	2.386	6,618,739
2023-01-04	2.840	2.840	2.800	2.800	2.369	5,220,759
2023-01-03	2.820	2.840	2.800	2.820	2.386	2,736,771
2022-12-30	2.820	2.840	2.800	2.820	2.386	6,955,178
2022-12-29	2.820	2.840	2.800	2.820	2.386	4,576,993
2022-12-28	2.800	2.820	2.800	2.820	2.386	2,555,887
2022-12-27	2.820	2.820	2.780	2.800	2.369	3,998,727
2022-12-26	2.780	2.820	2.780	2.800	2.369	5,027,559
2022-12-23	2.780	2.800	2.760	2.780	2.352	3,449,492
2022-12-22	2.760	2.780	2.740	2.780	2.352	2,169,294
2022-12-21	2.740	2.760	2.740	2.740	2.318	778,463
2022-12-20	2.780	2.780	2.720	2.720	2.301	10,218,750
2022-12-19	2.800	2.800	2.760	2.780	2.352	3,560,083
2022-12-16	2.780	2.800	2.760	2.780	2.352	4,450,428
2022-12-15	2.800	2.820	2.760	2.760	2.335	4,771,866
2022-12-14	2.800	2.820	2.800	2.800	2.369	8,425,198
2022-12-13	2.800	2.820	2.780	2.780	2.352	10,863,970
2022-12-09	2.760	2.800	2.760	2.800	2.369	8,384,267
2022-12-08	2.740	2.800	2.740	2.760	2.335	13,556,230
2022-12-07	2.760	2.760	2.740	2.760	2.335	2,430,496
2022-12-06	2.740	2.780	2.720	2.720	2.301	8,837,317
2022-12-02	2.720	2.760	2.720	2.720	2.301	5,414,678
2022-12-01	2.740	2.760	2.720	2.720	2.301	9,260,813
2022-11-30	2.720	2.740	2.700	2.740	2.318	6,615,049
2022-11-29	2.700	2.720	2.680	2.720	2.301	2,736,592
2022-11-28	2.720	2.720	2.680	2.700	2.285	6,533,162
2022-11-25	2.720	2.720	2.700	2.720	2.301	848,198
2022-11-24	2.700	2.720	2.680	2.700	2.285	3,483,107
2022-11-23	2.700	2.720	2.680	2.700	2.285	4,424,551
2022-11-22	2.700	2.740	2.680	2.700	2.285	8,083,315
2022-11-21	2.720	2.760	2.720	2.720	2.280	17,328,570
2022-11-18	2.720	2.740	2.700	2.740	2.297	4,636,274
2022-11-17	2.720	2.740	2.720	2.720	2.280	3,637,540
2022-11-16	2.740	2.760	2.720	2.720	2.280	6,919,620
2022-11-15	2.700	2.760	2.700	2.740	2.297	11,227,720
2022-11-14	2.720	2.720	2.700	2.700	2.264	3,217,471
2022-11-11	2.740	2.760	2.700	2.720	2.280	13,189,750
2022-11-10	2.720	2.740	2.700	2.720	2.280	5,856,794
2022-11-09	2.720	2.740	2.700	2.720	2.280	4,352,660
2022-11-08	2.740	2.780	2.700	2.720	2.280	15,432,340
2022-11-07	2.740	2.760	2.720	2.740	2.297	8,808,040

← NewerPage 16 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.