Dynasty Ceramic Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	1.450	1.460	1.440	1.450	1.358	770,050
2025-07-21	1.450	1.460	1.420	1.440	1.348	1,887,110
2025-07-18	1.430	1.460	1.430	1.460	1.367	1,523,940
2025-07-17	1.400	1.450	1.400	1.430	1.339	2,941,822
2025-07-16	1.430	1.430	1.400	1.400	1.311	2,028,316
2025-07-15	1.410	1.430	1.400	1.420	1.330	2,776,027
2025-07-14	1.390	1.410	1.390	1.410	1.320	968,471
2025-07-11	1.400	1.410	1.390	1.400	1.311	732,094
2025-07-09	1.390	1.400	1.390	1.400	1.311	341,071
2025-07-08	1.400	1.410	1.380	1.390	1.301	341,515
2025-07-07	1.410	1.410	1.390	1.400	1.311	288,369
2025-07-04	1.400	1.420	1.380	1.400	1.311	586,223
2025-07-03	1.400	1.410	1.390	1.410	1.320	248,797
2025-07-02	1.420	1.420	1.390	1.390	1.301	570,168
2025-07-01	1.380	1.420	1.380	1.420	1.330	269,757
2025-06-30	1.410	1.430	1.380	1.380	1.292	1,329,962
2025-06-27	1.410	1.420	1.390	1.410	1.320	2,103,080
2025-06-26	1.410	1.430	1.410	1.430	1.339	266,488
2025-06-25	1.410	1.430	1.400	1.430	1.339	306,783
2025-06-24	1.410	1.430	1.400	1.420	1.330	3,619,950
2025-06-23	1.420	1.420	1.380	1.420	1.330	767,608
2025-06-20	1.400	1.450	1.400	1.450	1.358	205,061
2025-06-19	1.420	1.470	1.390	1.470	1.376	480,141
2025-06-18	1.460	1.460	1.410	1.420	1.330	1,724,773
2025-06-17	1.480	1.480	1.450	1.460	1.367	843,341
2025-06-16	1.460	1.470	1.450	1.470	1.376	339,216
2025-06-13	1.470	1.490	1.450	1.480	1.386	799,679
2025-06-12	1.530	1.530	1.480	1.480	1.386	531,609
2025-06-11	1.500	1.510	1.490	1.510	1.414	596,609
2025-06-10	1.490	1.490	1.450	1.490	1.395	1,200,347
2025-06-09	1.480	1.500	1.470	1.500	1.404	532,646
2025-06-06	1.490	1.490	1.450	1.490	1.395	2,076,249
2025-06-05	1.500	1.520	1.460	1.490	1.395	2,969,492
2025-06-04	1.470	1.510	1.460	1.480	1.386	3,587,191
2025-05-30	1.480	1.510	1.470	1.470	1.376	2,527,150
2025-05-29	1.500	1.510	1.490	1.500	1.404	351,651
2025-05-28	1.520	1.530	1.500	1.500	1.404	539,892
2025-05-27	1.520	1.540	1.520	1.520	1.423	290,976
2025-05-26	1.490	1.550	1.490	1.550	1.451	460,548
2025-05-23	1.510	1.520	1.500	1.510	1.414	219,346
2025-05-22	1.540	1.550	1.510	1.520	1.423	1,130,383
2025-05-21	1.560	1.570	1.540	1.550	1.451	637,221
2025-05-20	1.550	1.560	1.550	1.560	1.461	688,113
2025-05-19	1.570	1.580	1.550	1.550	1.451	1,249,792
2025-05-16	1.620	1.630	1.600	1.610	1.479	3,169,098
2025-05-15	1.630	1.650	1.610	1.620	1.489	3,210,657
2025-05-14	1.600	1.620	1.600	1.610	1.479	3,610,516
2025-05-13	1.600	1.620	1.590	1.600	1.470	1,211,790
2025-05-09	1.610	1.610	1.580	1.590	1.461	494,374
2025-05-08	1.620	1.620	1.580	1.580	1.452	1,090,969
2025-05-07	1.600	1.620	1.590	1.600	1.470	1,181,846
2025-05-06	1.580	1.620	1.550	1.600	1.470	3,167,470
2025-05-02	1.580	1.590	1.560	1.580	1.452	860,593
2025-04-30	1.550	1.580	1.540	1.560	1.433	4,985,306
2025-04-29	1.530	1.580	1.530	1.550	1.424	4,171,170
2025-04-28	1.550	1.570	1.530	1.530	1.406	2,410,684
2025-04-25	1.540	1.560	1.540	1.540	1.415	759,920
2025-04-24	1.540	1.570	1.530	1.530	1.406	2,337,524
2025-04-23	1.540	1.560	1.530	1.540	1.415	1,019,562
2025-04-22	1.540	1.570	1.520	1.540	1.415	2,953,701

← NewerPage 6 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.