Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	2.700	2.740	2.680	2.720	2.280	7,883,020
2022-11-03	2.680	2.720	2.680	2.680	2.247	4,165,333
2022-11-02	2.680	2.700	2.680	2.680	2.247	3,528,325
2022-11-01	2.720	2.720	2.660	2.660	2.230	9,963,292
2022-10-31	2.680	2.700	2.680	2.700	2.264	2,172,810
2022-10-28	2.720	2.720	2.660	2.680	2.247	9,180,460
2022-10-27	2.720	2.720	2.680	2.700	2.264	3,412,029
2022-10-26	2.720	2.720	2.680	2.700	2.264	6,554,361
2022-10-25	2.720	2.740	2.700	2.700	2.264	6,855,594
2022-10-21	2.740	2.760	2.700	2.720	2.280	10,071,740
2022-10-20	2.640	2.760	2.640	2.760	2.314	16,002,230
2022-10-19	2.640	2.660	2.620	2.640	2.213	7,418,069
2022-10-18	2.620	2.640	2.600	2.640	2.213	50,792,500
2022-10-17	2.620	2.620	2.580	2.600	2.180	11,056,350
2022-10-12	2.620	2.620	2.600	2.600	2.180	7,096,838
2022-10-11	2.660	2.660	2.600	2.620	2.196	11,283,420
2022-10-10	2.660	2.680	2.660	2.660	2.230	5,032,852
2022-10-07	2.700	2.720	2.680	2.680	2.247	7,339,660
2022-10-06	2.680	2.720	2.680	2.700	2.264	2,005,494
2022-10-05	2.680	2.700	2.680	2.680	2.247	3,051,308
2022-10-04	2.680	2.700	2.660	2.680	2.247	4,595,514
2022-10-03	2.680	2.700	2.640	2.660	2.230	11,483,960
2022-09-30	2.700	2.720	2.680	2.680	2.247	5,023,202
2022-09-29	2.700	2.720	2.680	2.700	2.264	7,883,115
2022-09-28	2.680	2.700	2.680	2.680	2.247	2,861,457
2022-09-27	2.720	2.720	2.680	2.700	2.264	5,325,035
2022-09-26	2.700	2.740	2.700	2.720	2.280	8,223,901
2022-09-23	2.720	2.740	2.700	2.700	2.264	4,069,475
2022-09-22	2.700	2.740	2.700	2.720	2.280	6,924,260
2022-09-21	2.720	2.740	2.700	2.700	2.264	7,026,302
2022-09-20	2.720	2.740	2.700	2.700	2.264	4,109,658
2022-09-19	2.700	2.740	2.700	2.720	2.280	6,839,048
2022-09-16	2.740	2.740	2.700	2.720	2.280	9,069,361
2022-09-15	2.760	2.760	2.740	2.740	2.297	5,828,051
2022-09-14	2.740	2.760	2.720	2.740	2.297	8,524,453
2022-09-13	2.800	2.840	2.740	2.740	2.297	38,515,406
2022-09-12	2.720	2.800	2.700	2.780	2.331	25,525,250
2022-09-09	2.720	2.720	2.680	2.700	2.264	3,921,647
2022-09-08	2.700	2.720	2.700	2.700	2.264	3,596,657
2022-09-07	2.720	2.720	2.680	2.700	2.264	5,935,199
2022-09-06	2.680	2.720	2.680	2.720	2.280	3,621,626
2022-09-05	2.700	2.720	2.680	2.680	2.247	10,209,410
2022-09-02	2.700	2.720	2.680	2.700	2.264	6,061,790
2022-09-01	2.720	2.720	2.680	2.700	2.264	12,014,560
2022-08-31	2.720	2.740	2.680	2.700	2.264	23,037,631
2022-08-30	2.740	2.760	2.720	2.740	2.297	5,454,941
2022-08-29	2.720	2.760	2.700	2.740	2.297	5,773,715
2022-08-26	2.740	2.760	2.720	2.740	2.297	6,171,072
2022-08-25	2.740	2.760	2.720	2.740	2.297	6,588,080
2022-08-24	2.720	2.760	2.720	2.740	2.297	7,845,995
2022-08-23	2.740	2.740	2.700	2.720	2.280	18,262,150
2022-08-22	2.780	2.780	2.740	2.740	2.297	12,794,420
2022-08-19	2.820	2.840	2.800	2.800	2.318	12,694,990
2022-08-18	2.840	2.840	2.800	2.800	2.318	3,725,183
2022-08-17	2.820	2.840	2.800	2.820	2.335	6,333,270
2022-08-16	2.820	2.820	2.800	2.800	2.318	2,901,667
2022-08-15	2.800	2.820	2.800	2.820	2.335	3,553,347
2022-08-11	2.800	2.820	2.780	2.820	2.335	9,593,630
2022-08-10	2.800	2.840	2.800	2.800	2.318	7,623,203
2022-08-09	2.800	2.820	2.780	2.800	2.318	10,702,240

← NewerPage 17 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.