Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.860	2.940	2.860	2.920	2.371	38,706,000
2022-05-09	2.960	2.980	2.860	2.860	2.322	70,646,305
2022-05-06	2.980	3.000	2.940	2.960	2.403	44,732,102
2022-05-05	2.980	3.040	2.980	3.000	2.436	20,755,400
2022-05-03	3.060	3.060	2.980	2.980	2.419	47,791,898
2022-04-29	3.060	3.080	3.040	3.060	2.484	16,948,301
2022-04-28	3.060	3.080	3.040	3.060	2.484	21,364,301
2022-04-27	3.100	3.120	3.000	3.020	2.452	60,406,199
2022-04-26	3.120	3.180	3.080	3.140	2.549	146,382,094
2022-04-25	3.020	3.140	3.000	3.080	2.500	74,000,398
2022-04-22	2.980	3.060	2.960	3.060	2.484	19,007,699
2022-04-21	2.980	3.000	2.960	2.960	2.403	5,303,900
2022-04-20	2.980	3.000	2.960	2.980	2.419	7,205,700
2022-04-19	2.980	3.000	2.960	2.980	2.419	5,931,300
2022-04-18	2.980	2.980	2.960	2.980	2.419	4,856,500
2022-04-12	2.980	2.980	2.940	2.960	2.403	6,681,900
2022-04-11	2.960	3.000	2.960	2.980	2.419	8,583,900
2022-04-08	2.940	2.980	2.920	2.960	2.403	6,936,600
2022-04-07	2.920	2.940	2.900	2.940	2.387	10,941,700
2022-04-05	2.980	2.980	2.920	2.920	2.371	11,752,900
2022-04-04	2.980	3.020	2.980	3.020	2.415	16,229,000
2022-04-01	2.980	3.000	2.980	2.980	2.383	5,033,300
2022-03-31	2.980	3.000	2.980	2.980	2.383	2,948,900
2022-03-30	2.980	3.000	2.960	2.980	2.383	4,313,200
2022-03-29	2.980	3.000	2.960	2.960	2.367	7,318,100
2022-03-28	2.980	3.000	2.960	2.980	2.383	5,032,300
2022-03-25	3.000	3.000	2.980	2.980	2.383	5,871,300
2022-03-24	3.000	3.000	2.980	2.980	2.383	5,207,285
2022-03-23	2.980	3.000	2.980	2.980	2.383	4,418,044
2022-03-22	2.960	3.000	2.960	2.960	2.367	11,752,400
2022-03-21	2.960	3.000	2.960	2.960	2.367	4,989,300
2022-03-18	2.980	3.000	2.960	2.960	2.367	12,042,300
2022-03-17	2.980	3.000	2.960	2.980	2.383	11,382,900
2022-03-16	2.920	2.980	2.920	2.980	2.383	11,697,000
2022-03-15	2.900	2.940	2.900	2.920	2.335	4,759,100
2022-03-14	2.920	2.920	2.880	2.920	2.335	7,106,900
2022-03-11	2.880	2.920	2.860	2.900	2.319	8,582,800
2022-03-10	2.900	2.920	2.880	2.880	2.303	7,999,000
2022-03-09	2.880	2.880	2.780	2.880	2.303	21,617,600
2022-03-08	2.880	2.920	2.800	2.860	2.287	28,738,801
2022-03-07	2.900	2.940	2.880	2.900	2.319	11,859,300
2022-03-04	2.920	2.940	2.900	2.920	2.335	9,513,100
2022-03-03	2.940	2.960	2.900	2.920	2.335	15,268,400
2022-03-02	2.980	3.000	2.920	2.940	2.351	13,910,000
2022-03-01	2.980	3.000	2.960	2.960	2.367	6,974,400
2022-02-28	2.960	3.000	2.920	3.000	2.399	16,058,000
2022-02-25	2.960	2.980	2.920	2.980	2.383	12,731,200
2022-02-24	2.980	3.000	2.920	2.940	2.351	17,145,000
2022-02-23	3.000	3.020	2.980	2.980	2.383	7,074,100
2022-02-22	2.980	3.020	2.960	3.000	2.399	14,072,900
2022-02-21	3.020	3.020	2.980	3.000	2.399	12,593,200
2022-02-18	3.040	3.040	3.000	3.020	2.415	16,325,000
2022-02-17	3.000	3.040	2.980	3.040	2.431	21,314,301
2022-02-15	2.940	3.000	2.900	2.960	2.367	16,654,600
2022-02-14	2.960	2.980	2.940	2.940	2.351	9,656,900
2022-02-11	3.000	3.000	2.960	2.960	2.367	17,855,400
2022-02-10	2.980	3.040	2.960	3.000	2.399	21,763,699
2022-02-09	2.980	3.000	2.980	2.980	2.383	2,375,200
2022-02-08	3.000	3.020	2.960	2.980	2.383	10,897,600
2022-02-07	3.020	3.040	2.980	3.020	2.415	9,501,900

← NewerPage 19 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.