Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	1.470	1.480	1.460	1.470	1.450	994,517
2026-07-17	1.480	1.490	1.480	1.480	1.460	865,651
2026-07-16	1.490	1.490	1.480	1.480	1.460	997,502
2026-07-15	1.490	1.500	1.480	1.490	1.470	935,076
2026-07-14	1.480	1.510	1.470	1.490	1.470	2,414,462
2026-07-13	1.470	1.500	1.440	1.480	1.460	4,806,340
2026-07-10	1.440	1.480	1.430	1.460	1.440	3,210,453
2026-07-09	1.420	1.450	1.410	1.440	1.420	2,219,915
2026-07-08	1.440	1.440	1.420	1.430	1.410	1,034,722
2026-07-07	1.460	1.460	1.430	1.440	1.420	1,955,946
2026-07-06	1.460	1.480	1.440	1.460	1.440	548,083
2026-07-03	1.450	1.480	1.450	1.460	1.440	1,005,337
2026-07-02	1.450	1.460	1.450	1.450	1.430	1,219,555
2026-07-01	1.470	1.470	1.430	1.450	1.430	1,100,106
2026-06-30	1.440	1.470	1.440	1.450	1.430	2,646,962
2026-06-29	1.420	1.460	1.410	1.440	1.420	2,112,448
2026-06-26	1.400	1.450	1.400	1.430	1.410	7,957,283
2026-06-25	1.390	1.420	1.390	1.400	1.381	2,025,677
2026-06-24	1.370	1.400	1.370	1.390	1.371	1,170,906
2026-06-23	1.370	1.390	1.360	1.370	1.351	1,522,231
2026-06-22	1.360	1.410	1.360	1.370	1.351	2,659,333
2026-06-19	1.360	1.370	1.350	1.360	1.341	905,420
2026-06-18	1.370	1.370	1.360	1.360	1.341	1,066,440
2026-06-17	1.340	1.370	1.340	1.370	1.351	1,278,951
2026-06-16	1.360	1.360	1.340	1.340	1.322	444,931
2026-06-15	1.330	1.380	1.330	1.340	1.322	4,663,904
2026-06-12	1.330	1.350	1.330	1.330	1.312	936,697
2026-06-11	1.320	1.330	1.310	1.320	1.302	844,349
2026-06-10	1.350	1.360	1.320	1.320	1.302	2,599,860
2026-06-09	1.350	1.360	1.330	1.350	1.332	2,177,955
2026-06-08	1.350	1.370	1.340	1.350	1.332	2,276,430
2026-06-05	1.330	1.360	1.330	1.360	1.341	2,261,712
2026-06-04	1.330	1.350	1.320	1.330	1.312	2,407,392
2026-06-02	1.330	1.350	1.320	1.340	1.322	693,601
2026-05-29	1.310	1.340	1.310	1.330	1.312	891,815
2026-05-28	1.310	1.320	1.300	1.310	1.292	391,711
2026-05-27	1.310	1.320	1.300	1.310	1.292	628,184
2026-05-26	1.310	1.330	1.310	1.310	1.292	722,558
2026-05-25	1.310	1.320	1.300	1.310	1.292	529,431
2026-05-22	1.290	1.310	1.290	1.300	1.282	336,721
2026-05-21	1.290	1.310	1.290	1.310	1.292	598,239
2026-05-20	1.290	1.320	1.280	1.300	1.282	337,749
2026-05-19	1.280	1.310	1.280	1.290	1.272	852,835
2026-05-18	1.300	1.320	1.290	1.300	1.282	1,243,921
2026-05-15	1.320	1.350	1.320	1.340	1.302	1,361,768
2026-05-14	1.330	1.360	1.330	1.350	1.312	3,469,721
2026-05-13	1.330	1.350	1.320	1.320	1.283	2,390,376
2026-05-12	1.330	1.330	1.310	1.320	1.283	1,408,751
2026-05-11	1.330	1.330	1.310	1.330	1.292	995,987
2026-05-08	1.340	1.340	1.310	1.330	1.292	1,213,187
2026-05-07	1.300	1.330	1.290	1.320	1.283	5,687,776
2026-05-06	1.280	1.300	1.280	1.300	1.263	4,997,430
2026-05-05	1.240	1.300	1.240	1.280	1.244	2,849,815
2026-04-30	1.240	1.250	1.230	1.240	1.205	1,743,660
2026-04-29	1.250	1.250	1.230	1.250	1.215	1,375,245
2026-04-28	1.250	1.260	1.240	1.250	1.215	971,848
2026-04-27	1.240	1.250	1.240	1.250	1.215	784,462
2026-04-24	1.250	1.250	1.230	1.250	1.215	294,144
2026-04-23	1.230	1.250	1.220	1.250	1.215	1,198,346
2026-04-22	1.240	1.250	1.240	1.250	1.215	875,901

← NewerPage 2 of 5 · 241 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.