Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.360	1.390	1.360	1.360	1.296	765,731
2025-10-17	1.370	1.390	1.370	1.380	1.315	400,228
2025-10-16	1.380	1.380	1.360	1.370	1.305	1,097,097
2025-10-15	1.370	1.380	1.370	1.370	1.305	371,496
2025-10-14	1.380	1.390	1.370	1.370	1.305	1,216,867
2025-10-10	1.390	1.390	1.370	1.390	1.324	559,522
2025-10-09	1.380	1.400	1.380	1.380	1.315	652,416
2025-10-08	1.370	1.400	1.360	1.380	1.315	1,984,519
2025-10-07	1.390	1.390	1.380	1.380	1.315	931,662
2025-10-06	1.400	1.400	1.380	1.380	1.315	1,256,531
2025-10-03	1.400	1.400	1.390	1.390	1.324	687,961
2025-10-02	1.390	1.400	1.390	1.390	1.324	214,044
2025-10-01	1.390	1.400	1.390	1.390	1.324	241,480
2025-09-30	1.390	1.400	1.380	1.380	1.315	3,181,437
2025-09-29	1.420	1.420	1.400	1.400	1.334	161,517
2025-09-26	1.390	1.410	1.390	1.410	1.344	767,994
2025-09-25	1.410	1.410	1.390	1.400	1.334	377,703
2025-09-24	1.400	1.410	1.380	1.410	1.344	1,137,945
2025-09-23	1.400	1.410	1.380	1.390	1.324	1,287,029
2025-09-22	1.410	1.410	1.390	1.390	1.324	757,629
2025-09-19	1.410	1.420	1.400	1.400	1.334	1,173,353
2025-09-18	1.420	1.420	1.400	1.410	1.344	1,486,142
2025-09-17	1.430	1.430	1.400	1.420	1.353	3,002,714
2025-09-16	1.420	1.450	1.420	1.420	1.353	2,095,917
2025-09-15	1.430	1.480	1.420	1.430	1.363	3,249,536
2025-09-12	1.420	1.480	1.420	1.430	1.363	4,629,884
2025-09-11	1.440	1.450	1.420	1.430	1.363	2,000,028
2025-09-10	1.430	1.460	1.420	1.430	1.363	1,908,093
2025-09-09	1.420	1.450	1.410	1.420	1.353	3,693,341
2025-09-08	1.410	1.420	1.390	1.410	1.344	3,380,650
2025-09-05	1.400	1.420	1.390	1.410	1.344	1,040,770
2025-09-04	1.410	1.420	1.390	1.410	1.344	296,235
2025-09-03	1.390	1.410	1.390	1.410	1.344	205,810
2025-09-02	1.420	1.420	1.390	1.400	1.334	1,121,945
2025-09-01	1.400	1.410	1.380	1.380	1.315	861,783
2025-08-29	1.400	1.410	1.390	1.400	1.334	178,282
2025-08-28	1.400	1.420	1.390	1.400	1.334	537,109
2025-08-27	1.420	1.420	1.400	1.400	1.334	536,855
2025-08-26	1.430	1.430	1.400	1.400	1.334	590,233
2025-08-25	1.400	1.430	1.390	1.430	1.363	1,014,308
2025-08-22	1.400	1.410	1.390	1.390	1.324	554,032
2025-08-21	1.400	1.410	1.390	1.400	1.334	767,059
2025-08-20	1.390	1.400	1.390	1.400	1.334	663,104
2025-08-19	1.390	1.400	1.390	1.390	1.324	219,236
2025-08-18	1.410	1.410	1.390	1.390	1.324	1,537,867
2025-08-15	1.450	1.450	1.430	1.440	1.348	2,516,509
2025-08-14	1.450	1.460	1.430	1.430	1.339	1,898,532
2025-08-13	1.460	1.470	1.440	1.450	1.358	1,073,526
2025-08-08	1.440	1.460	1.440	1.460	1.367	634,693
2025-08-07	1.470	1.470	1.440	1.440	1.348	1,563,277
2025-08-06	1.470	1.470	1.440	1.460	1.367	797,726
2025-08-05	1.450	1.460	1.430	1.440	1.348	1,324,847
2025-08-04	1.460	1.460	1.410	1.460	1.367	947,214
2025-08-01	1.500	1.500	1.450	1.450	1.358	1,869,710
2025-07-31	1.480	1.540	1.460	1.480	1.386	2,840,847
2025-07-30	1.470	1.480	1.450	1.460	1.367	817,867
2025-07-29	1.450	1.460	1.440	1.460	1.367	337,962
2025-07-25	1.460	1.470	1.440	1.460	1.367	1,026,081
2025-07-24	1.450	1.460	1.430	1.460	1.367	773,791
2025-07-23	1.460	1.470	1.450	1.450	1.358	1,522,063

← NewerPage 5 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.