Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.240	1.260	1.240	1.240	1.195	661,191
2026-01-19	1.240	1.250	1.230	1.240	1.195	454,824
2026-01-16	1.220	1.250	1.210	1.230	1.186	1,367,119
2026-01-15	1.200	1.230	1.200	1.230	1.186	1,547,920
2026-01-14	1.210	1.210	1.190	1.200	1.157	1,910,161
2026-01-13	1.210	1.230	1.200	1.200	1.157	485,518
2026-01-12	1.210	1.230	1.190	1.210	1.166	1,435,427
2026-01-09	1.210	1.220	1.210	1.210	1.166	203,579
2026-01-08	1.220	1.240	1.200	1.210	1.166	754,718
2026-01-07	1.220	1.240	1.210	1.230	1.186	407,780
2026-01-06	1.220	1.220	1.210	1.210	1.166	160,929
2026-01-05	1.210	1.230	1.210	1.220	1.176	615,084
2025-12-30	1.200	1.210	1.190	1.210	1.166	219,534
2025-12-29	1.210	1.220	1.170	1.200	1.157	1,164,699
2025-12-26	1.230	1.230	1.200	1.210	1.166	685,594
2025-12-25	1.220	1.230	1.200	1.230	1.186	312,627
2025-12-24	1.200	1.220	1.200	1.220	1.176	366,398
2025-12-23	1.200	1.210	1.190	1.210	1.166	219,116
2025-12-22	1.200	1.200	1.190	1.190	1.147	310,000
2025-12-19	1.200	1.210	1.190	1.200	1.157	1,483,904
2025-12-18	1.210	1.210	1.190	1.200	1.157	1,053,008
2025-12-17	1.200	1.220	1.190	1.200	1.157	1,705,201
2025-12-16	1.200	1.210	1.190	1.190	1.147	2,633,592
2025-12-15	1.210	1.220	1.200	1.210	1.166	1,895,462
2025-12-12	1.230	1.240	1.210	1.220	1.176	1,571,218
2025-12-11	1.250	1.250	1.210	1.210	1.166	615,244
2025-12-09	1.250	1.260	1.240	1.250	1.205	2,136,370
2025-12-08	1.260	1.260	1.250	1.250	1.205	985,750
2025-12-04	1.260	1.270	1.250	1.250	1.205	652,514
2025-12-03	1.250	1.270	1.250	1.260	1.215	1,182,534
2025-12-02	1.270	1.270	1.250	1.250	1.205	774,536
2025-12-01	1.270	1.280	1.260	1.260	1.215	1,046,459
2025-11-28	1.270	1.280	1.260	1.270	1.224	318,929
2025-11-27	1.270	1.280	1.260	1.260	1.215	543,552
2025-11-26	1.300	1.300	1.260	1.260	1.215	2,471,718
2025-11-25	1.290	1.300	1.280	1.290	1.243	996,558
2025-11-24	1.300	1.300	1.280	1.280	1.234	478,561
2025-11-21	1.300	1.300	1.280	1.280	1.234	284,156
2025-11-20	1.300	1.300	1.290	1.290	1.243	213,951
2025-11-19	1.290	1.310	1.280	1.290	1.243	1,329,340
2025-11-18	1.290	1.300	1.280	1.280	1.234	1,010,349
2025-11-17	1.290	1.310	1.280	1.290	1.243	928,578
2025-11-14	1.310	1.310	1.290	1.310	1.248	1,345,902
2025-11-13	1.310	1.320	1.290	1.300	1.239	657,812
2025-11-12	1.300	1.310	1.290	1.310	1.248	870,955
2025-11-11	1.310	1.310	1.290	1.300	1.239	806,460
2025-11-10	1.300	1.310	1.290	1.290	1.229	614,511
2025-11-07	1.310	1.310	1.300	1.310	1.248	450,865
2025-11-06	1.310	1.320	1.300	1.310	1.248	350,281
2025-11-05	1.320	1.320	1.290	1.310	1.248	373,057
2025-11-04	1.310	1.320	1.290	1.310	1.248	1,434,539
2025-11-03	1.320	1.330	1.300	1.300	1.239	1,019,950
2025-10-31	1.320	1.330	1.310	1.320	1.258	1,247,407
2025-10-30	1.320	1.320	1.310	1.320	1.258	182,110
2025-10-29	1.310	1.330	1.310	1.310	1.248	298,094
2025-10-28	1.320	1.340	1.300	1.310	1.248	4,042,142
2025-10-27	1.330	1.340	1.310	1.320	1.258	2,454,132
2025-10-24	1.360	1.360	1.330	1.340	1.277	2,069,941
2025-10-22	1.360	1.360	1.340	1.350	1.286	3,234,018
2025-10-21	1.360	1.380	1.350	1.360	1.296	988,326

← NewerPage 4 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.