Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.000	3.020	2.980	3.020	2.415	13,027,200
2022-02-03	3.020	3.020	2.980	3.000	2.399	11,748,400
2022-02-02	2.980	3.020	2.960	3.000	2.399	13,723,000
2022-02-01	2.940	3.000	2.940	2.960	2.367	5,716,500
2022-01-31	2.920	2.980	2.920	2.940	2.351	8,510,400
2022-01-28	2.940	2.960	2.900	2.920	2.335	10,005,400
2022-01-27	2.920	2.940	2.880	2.940	2.351	16,280,100
2022-01-26	2.920	2.940	2.920	2.920	2.335	7,923,200
2022-01-25	2.940	2.960	2.900	2.920	2.335	18,067,301
2022-01-24	2.980	2.980	2.940	2.940	2.351	7,188,100
2022-01-21	2.980	3.000	2.960	2.980	2.383	10,321,200
2022-01-20	3.000	3.040	2.980	2.980	2.383	15,403,700
2022-01-19	2.980	3.020	2.940	3.000	2.399	19,988,801
2022-01-18	3.020	3.020	2.980	3.000	2.399	8,578,000
2022-01-17	3.000	3.020	2.980	3.020	2.415	7,580,400
2022-01-14	3.040	3.060	2.980	3.000	2.399	15,425,400
2022-01-13	3.040	3.040	3.020	3.040	2.431	15,224,700
2022-01-12	3.060	3.060	3.000	3.040	2.431	13,204,200
2022-01-11	3.040	3.060	3.020	3.040	2.431	31,805,900
2022-01-10	3.000	3.040	2.980	3.000	2.399	15,559,000
2022-01-07	3.000	3.020	2.960	2.980	2.383	19,680,500
2022-01-06	2.980	3.020	2.920	2.980	2.383	53,622,102
2022-01-05	2.980	3.000	2.940	2.960	2.367	25,441,100
2022-01-04	2.840	2.980	2.840	2.960	2.367	36,500,000
2021-12-30	2.840	2.880	2.820	2.840	2.271	13,819,000
2021-12-29	2.840	2.860	2.820	2.840	2.271	8,417,400
2021-12-28	2.840	2.880	2.820	2.820	2.255	6,595,300
2021-12-27	2.860	2.880	2.820	2.820	2.255	14,992,800
2021-12-24	2.860	2.880	2.840	2.840	2.271	3,354,000
2021-12-23	2.880	2.880	2.840	2.860	2.287	4,037,500
2021-12-22	2.840	2.880	2.840	2.880	2.303	3,813,400
2021-12-21	2.840	2.860	2.820	2.840	2.271	2,597,000
2021-12-20	2.860	2.900	2.800	2.820	2.255	19,018,199
2021-12-17	2.860	2.900	2.860	2.880	2.303	7,729,600
2021-12-16	2.860	2.880	2.840	2.860	2.287	1,520,100
2021-12-15	2.880	2.880	2.840	2.860	2.287	2,553,500
2021-12-14	2.860	2.880	2.840	2.880	2.303	3,484,000
2021-12-13	2.880	2.880	2.860	2.860	2.287	2,680,400
2021-12-09	2.880	2.880	2.840	2.880	2.303	6,651,900
2021-12-08	2.880	2.880	2.840	2.880	2.303	3,537,200
2021-12-07	2.860	2.880	2.840	2.860	2.287	10,405,900
2021-12-03	2.840	2.880	2.820	2.860	2.287	7,490,800
2021-12-02	2.820	2.840	2.780	2.840	2.271	3,152,100
2021-12-01	2.760	2.820	2.740	2.820	2.255	10,696,900
2021-11-30	2.760	2.820	2.740	2.740	2.191	15,831,800
2021-11-29	2.780	2.800	2.740	2.760	2.207	17,217,500
2021-11-26	2.840	2.860	2.780	2.800	2.239	27,454,199
2021-11-25	2.840	2.860	2.840	2.860	2.287	5,076,200
2021-11-24	2.820	2.860	2.820	2.840	2.271	9,720,700
2021-11-23	2.880	2.880	2.820	2.820	2.255	25,408,400
2021-11-22	2.900	2.900	2.840	2.860	2.287	20,895,801
2021-11-19	2.900	2.920	2.880	2.900	2.319	8,798,700
2021-11-18	2.920	2.960	2.900	2.940	2.319	12,933,100
2021-11-17	2.960	2.960	2.900	2.900	2.288	30,363,100
2021-11-16	2.980	2.980	2.960	2.960	2.335	4,454,000
2021-11-15	2.980	3.000	2.960	2.960	2.335	9,801,000
2021-11-12	3.000	3.020	2.940	2.980	2.351	13,411,000
2021-11-11	2.980	3.000	2.960	3.000	2.367	10,211,300
2021-11-10	2.960	2.980	2.940	2.960	2.335	6,378,500
2021-11-09	2.920	2.980	2.920	2.960	2.335	9,122,100

← NewerPage 20 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.