Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	1.250	1.260	1.240	1.250	1.215	1,078,000
2026-04-20	1.240	1.260	1.240	1.260	1.224	1,049,098
2026-04-17	1.250	1.260	1.240	1.240	1.205	1,013,806
2026-04-16	1.260	1.270	1.250	1.260	1.224	755,435
2026-04-10	1.250	1.270	1.250	1.260	1.224	906,703
2026-04-09	1.250	1.260	1.250	1.250	1.215	690,031
2026-04-08	1.250	1.270	1.250	1.270	1.234	802,400
2026-04-07	1.240	1.260	1.240	1.260	1.224	779,795
2026-04-03	1.290	1.300	1.260	1.280	1.234	1,795,174
2026-04-02	1.290	1.310	1.280	1.290	1.243	2,399,005
2026-04-01	1.270	1.300	1.240	1.290	1.243	4,307,322
2026-03-31	1.220	1.260	1.220	1.260	1.215	1,837,749
2026-03-30	1.240	1.240	1.200	1.220	1.176	436,888
2026-03-27	1.210	1.220	1.200	1.210	1.166	402,227
2026-03-26	1.210	1.210	1.200	1.210	1.166	934,773
2026-03-25	1.210	1.210	1.190	1.210	1.166	1,493,942
2026-03-24	1.220	1.220	1.190	1.210	1.166	717,492
2026-03-23	1.210	1.210	1.200	1.210	1.166	187,381
2026-03-20	1.210	1.220	1.200	1.210	1.166	759,868
2026-03-19	1.220	1.220	1.200	1.210	1.166	1,697,711
2026-03-18	1.210	1.220	1.200	1.220	1.176	1,009,151
2026-03-17	1.200	1.220	1.200	1.220	1.176	845,530
2026-03-16	1.210	1.220	1.190	1.210	1.166	1,027,391
2026-03-13	1.220	1.220	1.200	1.220	1.176	881,726
2026-03-12	1.240	1.240	1.210	1.220	1.176	1,718,201
2026-03-11	1.180	1.220	1.180	1.220	1.176	1,370,894
2026-03-10	1.170	1.190	1.170	1.190	1.147	757,340
2026-03-09	1.180	1.180	1.160	1.170	1.128	1,034,425
2026-03-06	1.170	1.190	1.160	1.180	1.137	1,317,974
2026-03-05	1.150	1.190	1.150	1.190	1.147	1,207,594
2026-03-04	1.180	1.180	1.130	1.160	1.118	4,668,116
2026-03-02	1.230	1.240	1.200	1.200	1.157	3,310,531
2026-02-27	1.260	1.280	1.250	1.250	1.205	1,879,092
2026-02-26	1.280	1.280	1.260	1.260	1.215	1,688,172
2026-02-25	1.280	1.290	1.260	1.270	1.224	1,758,706
2026-02-24	1.290	1.290	1.270	1.280	1.234	1,052,365
2026-02-23	1.280	1.310	1.270	1.280	1.234	2,992,241
2026-02-20	1.310	1.310	1.270	1.280	1.234	4,205,208
2026-02-19	1.260	1.310	1.260	1.300	1.253	6,420,378
2026-02-18	1.250	1.260	1.240	1.250	1.205	1,449,801
2026-02-17	1.250	1.260	1.240	1.250	1.205	1,624,853
2026-02-16	1.250	1.260	1.240	1.240	1.195	1,642,036
2026-02-13	1.240	1.260	1.240	1.250	1.205	1,909,955
2026-02-12	1.250	1.250	1.240	1.240	1.195	960,462
2026-02-11	1.250	1.260	1.240	1.240	1.195	1,673,788
2026-02-10	1.250	1.270	1.250	1.250	1.205	1,217,504
2026-02-09	1.250	1.270	1.240	1.250	1.205	1,377,898
2026-02-06	1.250	1.260	1.230	1.240	1.195	1,557,465
2026-02-05	1.230	1.260	1.230	1.240	1.195	2,306,420
2026-02-04	1.230	1.250	1.230	1.230	1.186	715,637
2026-02-03	1.210	1.250	1.210	1.230	1.186	2,298,788
2026-02-02	1.220	1.220	1.210	1.210	1.166	701,619
2026-01-30	1.220	1.220	1.210	1.220	1.176	1,582,623
2026-01-29	1.230	1.230	1.210	1.220	1.176	3,609,508
2026-01-28	1.240	1.260	1.230	1.240	1.195	2,908,378
2026-01-27	1.230	1.250	1.230	1.240	1.195	2,116,155
2026-01-26	1.240	1.240	1.220	1.220	1.176	634,592
2026-01-23	1.240	1.250	1.230	1.240	1.195	543,986
2026-01-22	1.250	1.260	1.230	1.230	1.186	1,083,044
2026-01-21	1.240	1.260	1.240	1.250	1.205	595,955

← NewerPage 3 of 21 · 1,215 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.