Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 1.540 | 1.570 | 1.520 | 1.540 | 1.415 | 2,953,701 |
| 2025-04-21 | 1.550 | 1.570 | 1.530 | 1.530 | 1.406 | 1,680,772 |
| 2025-04-18 | 1.520 | 1.570 | 1.520 | 1.550 | 1.424 | 3,102,480 |
| 2025-04-17 | 1.510 | 1.550 | 1.500 | 1.530 | 1.406 | 4,100,426 |
| 2025-04-16 | 1.500 | 1.530 | 1.450 | 1.500 | 1.378 | 2,964,993 |
| 2025-04-11 | 1.470 | 1.510 | 1.430 | 1.490 | 1.369 | 6,127,075 |
| 2025-04-10 | 1.340 | 1.510 | 1.340 | 1.480 | 1.360 | 10,026,960 |
| 2025-04-09 | 1.280 | 1.360 | 1.280 | 1.330 | 1.222 | 2,167,827 |
| 2025-04-08 | 1.320 | 1.320 | 1.270 | 1.310 | 1.204 | 3,258,760 |
| 2025-04-04 | 1.440 | 1.440 | 1.400 | 1.400 | 1.267 | 3,459,198 |
| 2025-04-03 | 1.440 | 1.450 | 1.430 | 1.450 | 1.312 | 1,978,687 |
| 2025-04-02 | 1.470 | 1.470 | 1.440 | 1.460 | 1.321 | 1,632,841 |
| 2025-04-01 | 1.450 | 1.490 | 1.450 | 1.460 | 1.321 | 4,715,793 |
| 2025-03-31 | 1.510 | 1.540 | 1.440 | 1.440 | 1.303 | 12,347,980 |
| 2025-03-28 | 1.420 | 1.480 | 1.400 | 1.440 | 1.303 | 2,400,635 |
| 2025-03-27 | 1.450 | 1.460 | 1.400 | 1.420 | 1.285 | 2,134,485 |
| 2025-03-26 | 1.440 | 1.450 | 1.430 | 1.440 | 1.303 | 1,609,193 |
| 2025-03-25 | 1.450 | 1.450 | 1.410 | 1.440 | 1.303 | 2,308,720 |
| 2025-03-24 | 1.430 | 1.450 | 1.410 | 1.450 | 1.312 | 1,679,778 |
| 2025-03-21 | 1.440 | 1.450 | 1.420 | 1.430 | 1.294 | 2,258,831 |
| 2025-03-20 | 1.420 | 1.470 | 1.400 | 1.440 | 1.303 | 6,690,394 |
| 2025-03-19 | 1.390 | 1.400 | 1.370 | 1.400 | 1.267 | 2,928,373 |
| 2025-03-18 | 1.400 | 1.400 | 1.350 | 1.390 | 1.258 | 3,000,840 |
| 2025-03-17 | 1.370 | 1.380 | 1.350 | 1.380 | 1.249 | 2,118,970 |
| 2025-03-14 | 1.360 | 1.370 | 1.330 | 1.360 | 1.231 | 1,379,777 |
| 2025-03-13 | 1.370 | 1.370 | 1.330 | 1.340 | 1.213 | 3,655,911 |
| 2025-03-12 | 1.410 | 1.410 | 1.330 | 1.340 | 1.213 | 9,413,881 |
| 2025-03-11 | 1.300 | 1.400 | 1.280 | 1.400 | 1.267 | 12,442,330 |
| 2025-03-10 | 1.300 | 1.340 | 1.270 | 1.290 | 1.167 | 5,887,759 |
| 2025-03-07 | 1.270 | 1.310 | 1.270 | 1.300 | 1.176 | 2,502,952 |
| 2025-03-06 | 1.300 | 1.310 | 1.260 | 1.270 | 1.149 | 6,009,358 |
| 2025-03-05 | 1.210 | 1.310 | 1.210 | 1.300 | 1.176 | 12,284,200 |
| 2025-03-04 | 1.230 | 1.250 | 1.200 | 1.220 | 1.104 | 6,172,008 |
| 2025-03-03 | 1.240 | 1.240 | 1.180 | 1.230 | 1.113 | 9,557,166 |
| 2025-02-28 | 1.350 | 1.380 | 1.200 | 1.230 | 1.113 | 116,433,797 |
| 2025-02-27 | 1.420 | 1.420 | 1.340 | 1.340 | 1.213 | 6,515,737 |
| 2025-02-26 | 1.370 | 1.410 | 1.320 | 1.400 | 1.267 | 11,827,650 |
| 2025-02-25 | 1.410 | 1.420 | 1.360 | 1.360 | 1.231 | 14,276,860 |
| 2025-02-24 | 1.460 | 1.490 | 1.410 | 1.420 | 1.285 | 17,796,689 |
| 2025-02-21 | 1.490 | 1.490 | 1.450 | 1.450 | 1.312 | 4,864,206 |
| 2025-02-20 | 1.510 | 1.520 | 1.480 | 1.480 | 1.339 | 16,294,110 |
| 2025-02-19 | 1.600 | 1.600 | 1.480 | 1.500 | 1.357 | 28,373,180 |
| 2025-02-18 | 1.590 | 1.650 | 1.590 | 1.600 | 1.448 | 16,178,410 |
| 2025-02-17 | 1.510 | 1.640 | 1.480 | 1.620 | 1.466 | 11,815,090 |
| 2025-02-14 | 1.510 | 1.530 | 1.500 | 1.520 | 1.375 | 1,570,409 |
| 2025-02-13 | 1.560 | 1.570 | 1.500 | 1.500 | 1.357 | 3,166,985 |
| 2025-02-11 | 1.610 | 1.620 | 1.540 | 1.560 | 1.412 | 6,493,020 |
| 2025-02-10 | 1.520 | 1.620 | 1.500 | 1.620 | 1.466 | 5,737,375 |
| 2025-02-07 | 1.510 | 1.520 | 1.500 | 1.520 | 1.375 | 1,484,474 |
| 2025-02-06 | 1.530 | 1.540 | 1.510 | 1.510 | 1.366 | 2,610,783 |
| 2025-02-05 | 1.550 | 1.570 | 1.530 | 1.530 | 1.384 | 1,628,097 |
| 2025-02-04 | 1.540 | 1.570 | 1.540 | 1.540 | 1.393 | 2,321,616 |
| 2025-02-03 | 1.570 | 1.580 | 1.550 | 1.550 | 1.403 | 2,500,008 |
| 2025-01-31 | 1.600 | 1.610 | 1.570 | 1.570 | 1.421 | 3,014,951 |
| 2025-01-30 | 1.620 | 1.630 | 1.600 | 1.600 | 1.448 | 3,518,058 |
| 2025-01-29 | 1.610 | 1.630 | 1.600 | 1.610 | 1.457 | 1,854,157 |
| 2025-01-28 | 1.630 | 1.650 | 1.610 | 1.610 | 1.457 | 1,681,983 |
| 2025-01-27 | 1.620 | 1.640 | 1.610 | 1.620 | 1.466 | 1,416,350 |
| 2025-01-24 | 1.600 | 1.620 | 1.590 | 1.610 | 1.457 | 1,564,530 |
| 2025-01-23 | 1.610 | 1.620 | 1.590 | 1.590 | 1.439 | 2,375,787 |
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.