Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.800	2.820	2.780	2.800	2.318	10,702,240
2022-08-08	2.800	2.820	2.780	2.800	2.318	14,160,100
2022-08-05	2.780	2.800	2.780	2.800	2.318	3,828,385
2022-08-04	2.780	2.820	2.780	2.780	2.301	6,115,304
2022-08-03	2.800	2.840	2.780	2.800	2.318	5,844,721
2022-08-02	2.840	2.840	2.800	2.800	2.318	5,390,307
2022-08-01	2.840	2.840	2.820	2.820	2.335	3,994,765
2022-07-27	2.820	2.840	2.800	2.820	2.335	9,226,897
2022-07-26	2.800	2.820	2.800	2.800	2.318	1,018,792
2022-07-25	2.820	2.820	2.800	2.800	2.318	1,713,068
2022-07-22	2.800	2.820	2.780	2.820	2.335	4,158,753
2022-07-21	2.800	2.820	2.780	2.820	2.335	5,632,699
2022-07-20	2.820	2.820	2.780	2.780	2.301	7,972,024
2022-07-19	2.760	2.820	2.760	2.800	2.318	17,554,061
2022-07-18	2.760	2.800	2.740	2.760	2.285	11,831,760
2022-07-15	2.780	2.780	2.720	2.760	2.285	10,557,170
2022-07-14	2.760	2.780	2.740	2.780	2.301	4,186,691
2022-07-12	2.760	2.780	2.760	2.760	2.285	3,170,086
2022-07-11	2.760	2.780	2.740	2.760	2.285	5,875,434
2022-07-08	2.800	2.800	2.740	2.760	2.285	7,599,297
2022-07-07	2.780	2.820	2.780	2.800	2.318	10,316,580
2022-07-06	2.740	2.780	2.740	2.760	2.285	8,507,570
2022-07-05	2.780	2.800	2.720	2.740	2.268	19,423,410
2022-07-04	2.780	2.820	2.760	2.760	2.285	4,515,777
2022-07-01	2.800	2.820	2.780	2.780	2.301	3,581,646
2022-06-30	2.820	2.820	2.780	2.820	2.335	6,205,971
2022-06-29	2.780	2.820	2.780	2.820	2.335	5,999,496
2022-06-28	2.760	2.800	2.760	2.780	2.301	4,249,279
2022-06-27	2.820	2.820	2.760	2.760	2.285	14,640,930
2022-06-24	2.800	2.840	2.800	2.820	2.335	10,909,620
2022-06-23	2.800	2.820	2.780	2.800	2.318	9,301,834
2022-06-22	2.760	2.800	2.760	2.800	2.318	9,770,766
2022-06-21	2.760	2.780	2.740	2.760	2.285	3,777,691
2022-06-20	2.760	2.760	2.720	2.760	2.285	4,908,210
2022-06-17	2.720	2.760	2.700	2.760	2.285	16,163,810
2022-06-16	2.760	2.780	2.720	2.740	2.268	13,802,900
2022-06-15	2.780	2.800	2.760	2.760	2.285	6,630,073
2022-06-14	2.760	2.780	2.760	2.760	2.285	4,678,932
2022-06-13	2.780	2.780	2.740	2.760	2.285	30,901,260
2022-06-10	2.820	2.820	2.780	2.820	2.335	7,323,231
2022-06-09	2.800	2.820	2.800	2.820	2.335	5,331,644
2022-06-08	2.780	2.840	2.780	2.820	2.335	12,025,430
2022-06-07	2.800	2.820	2.760	2.800	2.318	15,640,830
2022-06-06	2.780	2.820	2.760	2.800	2.318	21,182,590
2022-06-02	2.800	2.820	2.780	2.780	2.301	21,859,000
2022-06-01	2.860	2.860	2.800	2.820	2.335	21,388,369
2022-05-31	2.840	2.860	2.820	2.860	2.368	14,565,110
2022-05-30	2.840	2.860	2.820	2.820	2.335	8,877,326
2022-05-27	2.820	2.840	2.800	2.820	2.335	10,354,180
2022-05-26	2.820	2.840	2.800	2.800	2.318	4,957,001
2022-05-25	2.820	2.840	2.800	2.800	2.318	6,943,843
2022-05-24	2.820	2.840	2.800	2.800	2.318	9,044,678
2022-05-23	2.800	2.840	2.800	2.820	2.335	8,863,367
2022-05-20	2.760	2.820	2.760	2.800	2.318	16,903,000
2022-05-19	2.760	2.780	2.740	2.740	2.268	46,972,898
2022-05-18	2.840	2.840	2.780	2.800	2.318	11,276,400
2022-05-17	2.720	2.800	2.720	2.800	2.318	21,060,699
2022-05-13	2.800	2.800	2.700	2.740	2.268	42,869,898
2022-05-12	2.880	2.900	2.800	2.840	2.306	40,449,000
2022-05-11	2.920	2.940	2.860	2.880	2.338	31,787,400

← NewerPage 18 of 21 · 1,217 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.