Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.640 | 1.650 | 1.600 | 1.600 | 1.448 | 2,240,545 |
| 2025-01-21 | 1.630 | 1.650 | 1.620 | 1.620 | 1.466 | 2,124,440 |
| 2025-01-20 | 1.660 | 1.670 | 1.610 | 1.610 | 1.457 | 2,769,843 |
| 2025-01-17 | 1.650 | 1.680 | 1.630 | 1.660 | 1.502 | 959,958 |
| 2025-01-16 | 1.630 | 1.680 | 1.620 | 1.650 | 1.493 | 2,093,388 |
| 2025-01-15 | 1.650 | 1.650 | 1.590 | 1.620 | 1.466 | 2,850,879 |
| 2025-01-14 | 1.650 | 1.660 | 1.620 | 1.620 | 1.466 | 2,456,999 |
| 2025-01-13 | 1.670 | 1.670 | 1.640 | 1.640 | 1.484 | 1,277,307 |
| 2025-01-10 | 1.640 | 1.690 | 1.630 | 1.660 | 1.502 | 2,316,122 |
| 2025-01-09 | 1.710 | 1.720 | 1.640 | 1.640 | 1.484 | 2,925,878 |
| 2025-01-08 | 1.740 | 1.740 | 1.700 | 1.700 | 1.538 | 3,007,531 |
| 2025-01-07 | 1.720 | 1.780 | 1.720 | 1.740 | 1.574 | 4,528,944 |
| 2025-01-06 | 1.700 | 1.760 | 1.690 | 1.740 | 1.574 | 3,288,148 |
| 2025-01-03 | 1.680 | 1.720 | 1.670 | 1.710 | 1.547 | 2,067,770 |
| 2025-01-02 | 1.760 | 1.760 | 1.670 | 1.670 | 1.511 | 6,353,628 |
| 2024-12-30 | 1.760 | 1.770 | 1.730 | 1.760 | 1.593 | 2,249,676 |
| 2024-12-27 | 1.790 | 1.790 | 1.760 | 1.770 | 1.602 | 578,396 |
| 2024-12-26 | 1.820 | 1.820 | 1.760 | 1.780 | 1.611 | 2,076,502 |
| 2024-12-25 | 1.740 | 1.810 | 1.740 | 1.810 | 1.638 | 4,115,417 |
| 2024-12-24 | 1.700 | 1.750 | 1.690 | 1.730 | 1.565 | 2,697,628 |
| 2024-12-23 | 1.660 | 1.710 | 1.650 | 1.680 | 1.520 | 1,496,495 |
| 2024-12-20 | 1.680 | 1.710 | 1.670 | 1.670 | 1.511 | 2,150,235 |
| 2024-12-19 | 1.670 | 1.690 | 1.660 | 1.690 | 1.529 | 1,297,380 |
| 2024-12-18 | 1.710 | 1.710 | 1.680 | 1.680 | 1.520 | 3,186,322 |
| 2024-12-17 | 1.750 | 1.750 | 1.710 | 1.710 | 1.547 | 3,219,113 |
| 2024-12-16 | 1.800 | 1.800 | 1.750 | 1.750 | 1.583 | 2,782,512 |
| 2024-12-13 | 1.820 | 1.820 | 1.800 | 1.800 | 1.629 | 1,727,113 |
| 2024-12-12 | 1.820 | 1.830 | 1.820 | 1.820 | 1.647 | 896,745 |
| 2024-12-11 | 1.830 | 1.840 | 1.820 | 1.830 | 1.656 | 5,001,352 |
| 2024-12-09 | 1.840 | 1.850 | 1.820 | 1.830 | 1.656 | 1,071,585 |
| 2024-12-06 | 1.850 | 1.860 | 1.840 | 1.840 | 1.665 | 1,532,448 |
| 2024-12-04 | 1.850 | 1.870 | 1.850 | 1.850 | 1.674 | 4,380,897 |
| 2024-12-03 | 1.850 | 1.880 | 1.850 | 1.850 | 1.674 | 2,449,387 |
| 2024-12-02 | 1.840 | 1.870 | 1.840 | 1.850 | 1.674 | 1,560,335 |
| 2024-11-29 | 1.860 | 1.870 | 1.840 | 1.870 | 1.692 | 453,318 |
| 2024-11-28 | 1.880 | 1.880 | 1.850 | 1.860 | 1.683 | 915,382 |
| 2024-11-27 | 1.840 | 1.880 | 1.840 | 1.880 | 1.701 | 2,308,267 |
| 2024-11-26 | 1.840 | 1.880 | 1.840 | 1.880 | 1.701 | 1,601,298 |
| 2024-11-25 | 1.840 | 1.860 | 1.820 | 1.850 | 1.674 | 3,367,255 |
| 2024-11-22 | 1.850 | 1.860 | 1.830 | 1.860 | 1.683 | 1,844,828 |
| 2024-11-21 | 1.860 | 1.870 | 1.840 | 1.850 | 1.674 | 1,133,566 |
| 2024-11-20 | 1.890 | 1.890 | 1.870 | 1.880 | 1.701 | 1,496,669 |
| 2024-11-19 | 1.880 | 1.890 | 1.850 | 1.890 | 1.710 | 1,261,242 |
| 2024-11-18 | 1.850 | 1.880 | 1.820 | 1.880 | 1.701 | 3,439,984 |
| 2024-11-15 | 1.880 | 1.920 | 1.880 | 1.880 | 1.683 | 3,512,941 |
| 2024-11-14 | 1.920 | 1.920 | 1.880 | 1.890 | 1.692 | 2,708,624 |
| 2024-11-13 | 1.890 | 1.960 | 1.890 | 1.930 | 1.728 | 15,563,260 |
| 2024-11-12 | 1.860 | 1.890 | 1.860 | 1.890 | 1.692 | 2,970,133 |
| 2024-11-11 | 1.860 | 1.880 | 1.850 | 1.880 | 1.683 | 1,276,166 |
| 2024-11-08 | 1.860 | 1.860 | 1.840 | 1.850 | 1.656 | 1,021,679 |
| 2024-11-07 | 1.860 | 1.890 | 1.830 | 1.860 | 1.665 | 4,191,861 |
| 2024-11-06 | 1.880 | 1.910 | 1.860 | 1.870 | 1.674 | 8,948,768 |
| 2024-11-05 | 1.820 | 1.880 | 1.820 | 1.860 | 1.665 | 3,295,528 |
| 2024-11-04 | 1.840 | 1.860 | 1.820 | 1.820 | 1.629 | 3,012,689 |
| 2024-11-01 | 1.840 | 1.860 | 1.820 | 1.850 | 1.656 | 3,514,168 |
| 2024-10-31 | 1.800 | 1.840 | 1.790 | 1.840 | 1.647 | 3,772,296 |
| 2024-10-30 | 1.800 | 1.840 | 1.790 | 1.800 | 1.611 | 76,607,375 |
| 2024-10-29 | 1.760 | 1.800 | 1.760 | 1.800 | 1.611 | 3,407,231 |
| 2024-10-28 | 1.800 | 1.810 | 1.770 | 1.780 | 1.593 | 3,556,202 |
| 2024-10-25 | 1.810 | 1.820 | 1.800 | 1.800 | 1.611 | 1,519,940 |
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.