Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.860 | 1.870 | 1.810 | 1.820 | 1.629 | 5,006,847 |
| 2024-10-22 | 1.880 | 1.890 | 1.850 | 1.850 | 1.656 | 6,360,877 |
| 2024-10-21 | 1.890 | 1.900 | 1.870 | 1.880 | 1.683 | 3,452,239 |
| 2024-10-18 | 1.890 | 1.890 | 1.880 | 1.880 | 1.683 | 2,450,591 |
| 2024-10-17 | 1.930 | 1.930 | 1.890 | 1.890 | 1.692 | 3,692,462 |
| 2024-10-16 | 1.910 | 1.950 | 1.910 | 1.930 | 1.728 | 3,543,375 |
| 2024-10-15 | 1.960 | 1.960 | 1.910 | 1.910 | 1.710 | 6,587,675 |
| 2024-10-11 | 1.970 | 1.970 | 1.960 | 1.960 | 1.755 | 1,736,563 |
| 2024-10-10 | 1.960 | 1.970 | 1.960 | 1.960 | 1.755 | 622,044 |
| 2024-10-09 | 1.970 | 1.980 | 1.960 | 1.960 | 1.755 | 2,081,095 |
| 2024-10-08 | 1.970 | 1.980 | 1.960 | 1.970 | 1.764 | 1,869,268 |
| 2024-10-07 | 1.990 | 1.990 | 1.960 | 1.980 | 1.773 | 1,653,754 |
| 2024-10-04 | 1.980 | 1.990 | 1.950 | 1.970 | 1.764 | 5,996,960 |
| 2024-10-03 | 1.990 | 1.990 | 1.970 | 1.980 | 1.773 | 2,731,076 |
| 2024-10-02 | 2.020 | 2.020 | 1.980 | 1.990 | 1.781 | 3,050,897 |
| 2024-10-01 | 1.990 | 2.020 | 1.980 | 2.020 | 1.808 | 4,479,284 |
| 2024-09-30 | 2.000 | 2.000 | 1.970 | 1.990 | 1.781 | 8,476,328 |
| 2024-09-27 | 1.990 | 2.040 | 1.980 | 2.000 | 1.790 | 13,063,460 |
| 2024-09-26 | 1.980 | 2.020 | 1.960 | 2.000 | 1.790 | 4,004,875 |
| 2024-09-25 | 2.020 | 2.020 | 1.990 | 1.990 | 1.781 | 2,746,782 |
| 2024-09-24 | 2.020 | 2.040 | 2.000 | 2.020 | 1.808 | 2,721,604 |
| 2024-09-23 | 1.990 | 2.020 | 1.970 | 2.020 | 1.808 | 11,422,380 |
| 2024-09-20 | 1.980 | 2.000 | 1.960 | 1.980 | 1.773 | 81,671,914 |
| 2024-09-19 | 1.950 | 2.000 | 1.940 | 2.000 | 1.790 | 15,631,730 |
| 2024-09-18 | 1.970 | 1.980 | 1.930 | 1.940 | 1.737 | 5,120,948 |
| 2024-09-17 | 1.950 | 1.960 | 1.930 | 1.960 | 1.755 | 4,893,451 |
| 2024-09-16 | 1.940 | 1.940 | 1.920 | 1.940 | 1.737 | 56,559,680 |
| 2024-09-13 | 1.960 | 1.960 | 1.910 | 1.930 | 1.728 | 4,974,151 |
| 2024-09-12 | 1.910 | 1.960 | 1.900 | 1.950 | 1.746 | 8,926,711 |
| 2024-09-11 | 1.910 | 1.920 | 1.870 | 1.890 | 1.692 | 7,217,506 |
| 2024-09-10 | 1.860 | 1.880 | 1.850 | 1.880 | 1.683 | 231,466,000 |
| 2024-09-09 | 1.850 | 1.880 | 1.850 | 1.860 | 1.665 | 5,805,613 |
| 2024-09-06 | 1.900 | 1.910 | 1.850 | 1.850 | 1.656 | 10,260,980 |
| 2024-09-05 | 1.890 | 1.910 | 1.880 | 1.890 | 1.692 | 6,714,654 |
| 2024-09-04 | 1.900 | 1.900 | 1.840 | 1.880 | 1.683 | 6,292,404 |
| 2024-09-03 | 1.930 | 1.930 | 1.880 | 1.890 | 1.692 | 8,245,743 |
| 2024-09-02 | 1.990 | 2.000 | 1.920 | 1.930 | 1.728 | 12,323,500 |
| 2024-08-30 | 1.980 | 2.000 | 1.970 | 2.000 | 1.790 | 6,889,552 |
| 2024-08-29 | 1.990 | 1.990 | 1.970 | 1.980 | 1.773 | 2,407,107 |
| 2024-08-28 | 2.000 | 2.020 | 1.970 | 1.990 | 1.781 | 11,351,490 |
| 2024-08-27 | 1.990 | 2.040 | 1.970 | 1.990 | 1.781 | 21,585,650 |
| 2024-08-26 | 1.980 | 2.020 | 1.970 | 1.980 | 1.773 | 8,323,960 |
| 2024-08-23 | 1.960 | 2.020 | 1.960 | 1.980 | 1.773 | 7,750,080 |
| 2024-08-22 | 1.970 | 1.990 | 1.950 | 1.960 | 1.755 | 2,327,279 |
| 2024-08-21 | 1.980 | 1.990 | 1.970 | 1.970 | 1.764 | 5,876,366 |
| 2024-08-20 | 1.950 | 1.980 | 1.950 | 1.960 | 1.755 | 1,411,108 |
| 2024-08-19 | 1.940 | 1.960 | 1.940 | 1.960 | 1.755 | 1,199,677 |
| 2024-08-16 | 1.980 | 1.980 | 1.940 | 1.960 | 1.737 | 5,189,362 |
| 2024-08-15 | 2.000 | 2.000 | 1.980 | 1.980 | 1.754 | 6,216,140 |
| 2024-08-14 | 1.990 | 2.020 | 1.980 | 2.020 | 1.790 | 2,821,427 |
| 2024-08-13 | 1.990 | 2.020 | 1.970 | 1.990 | 1.763 | 3,119,169 |
| 2024-08-09 | 2.040 | 2.040 | 1.990 | 1.990 | 1.763 | 3,337,024 |
| 2024-08-08 | 2.000 | 2.040 | 1.980 | 2.020 | 1.790 | 3,934,002 |
| 2024-08-07 | 1.980 | 2.020 | 1.970 | 1.990 | 1.763 | 11,520,160 |
| 2024-08-06 | 1.960 | 1.980 | 1.940 | 1.970 | 1.746 | 5,734,435 |
| 2024-08-05 | 1.970 | 2.000 | 1.950 | 1.950 | 1.728 | 7,502,975 |
| 2024-08-02 | 2.000 | 2.040 | 1.960 | 2.000 | 1.772 | 10,385,210 |
| 2024-08-01 | 2.040 | 2.160 | 2.000 | 2.000 | 1.772 | 27,540,461 |
| 2024-07-31 | 2.040 | 2.040 | 2.000 | 2.040 | 1.808 | 3,129,024 |
| 2024-07-30 | 2.020 | 2.040 | 2.000 | 2.040 | 1.808 | 7,969,241 |
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.