Dynasty Ceramic Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.320 | 1.330 | 1.310 | 1.320 | 1.320 | 791,180 |
| 2026-10-15 | 1.330 | 1.330 | 1.320 | 1.320 | 1.320 | 343,500 |
| 2026-10-14 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 773,700 |
| 2026-10-12 | 1.340 | 1.350 | 1.320 | 1.330 | 1.330 | 742,100 |
| 2026-10-09 | 1.340 | 1.350 | 1.330 | 1.340 | 1.340 | 171,740 |
| 2026-10-08 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 640,166 |
| 2026-10-07 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 245,929 |
| 2026-10-06 | 1.350 | 1.350 | 1.330 | 1.330 | 1.330 | 815,631 |
| 2026-10-05 | 1.340 | 1.350 | 1.340 | 1.340 | 1.340 | 462,807 |
| 2026-10-02 | 1.350 | 1.350 | 1.330 | 1.350 | 1.350 | 432,893 |
| 2026-10-01 | 1.350 | 1.350 | 1.330 | 1.340 | 1.340 | 211,708 |
| 2026-09-30 | 1.380 | 1.380 | 1.330 | 1.350 | 1.350 | 600,100 |
| 2026-09-29 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 818,400 |
| 2026-09-28 | 1.370 | 1.430 | 1.360 | 1.360 | 1.360 | 3,052,900 |
| 2026-09-25 | 1.350 | 1.350 | 1.320 | 1.340 | 1.340 | 879,696 |
| 2026-09-24 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 694,608 |
| 2026-09-23 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 399,100 |
| 2026-09-22 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 164,545 |
| 2026-09-21 | 1.360 | 1.360 | 1.350 | 1.350 | 1.350 | 85,629 |
| 2026-09-18 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 328,637 |
| 2026-09-17 | 1.360 | 1.360 | 1.340 | 1.360 | 1.360 | 184,142 |
| 2026-09-16 | 1.370 | 1.380 | 1.350 | 1.350 | 1.350 | 941,550 |
| 2026-09-15 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 321,125 |
| 2026-09-14 | 1.360 | 1.370 | 1.350 | 1.360 | 1.360 | 52,276,176 |
| 2026-09-11 | 1.370 | 1.370 | 1.350 | 1.360 | 1.360 | 660,195 |
| 2026-09-10 | 1.370 | 1.370 | 1.360 | 1.370 | 1.370 | 483,552 |
| 2026-09-09 | 1.350 | 1.370 | 1.340 | 1.370 | 1.370 | 302,775 |
| 2026-09-08 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 235,037 |
| 2026-09-07 | 1.350 | 1.360 | 1.340 | 1.350 | 1.350 | 415,817 |
| 2026-09-04 | 1.330 | 1.350 | 1.330 | 1.340 | 1.340 | 489,483 |
| 2026-09-03 | 1.330 | 1.340 | 1.310 | 1.330 | 1.330 | 2,716,904 |
| 2026-09-02 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 738,570 |
| 2026-09-01 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 587,178 |
| 2026-08-31 | 1.360 | 1.370 | 1.330 | 1.360 | 1.360 | 1,116,922 |
| 2026-08-28 | 1.380 | 1.380 | 1.360 | 1.380 | 1.380 | 291,557 |
| 2026-08-27 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 181,959 |
| 2026-08-26 | 1.360 | 1.380 | 1.360 | 1.370 | 1.370 | 792,504 |
| 2026-08-25 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 642,920 |
| 2026-08-24 | 1.380 | 1.390 | 1.360 | 1.380 | 1.380 | 1,247,497 |
| 2026-08-21 | 1.380 | 1.390 | 1.370 | 1.390 | 1.390 | 705,065 |
| 2026-08-20 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 1,987,477 |
| 2026-08-19 | 1.380 | 1.420 | 1.380 | 1.400 | 1.400 | 1,120,147 |
| 2026-08-18 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 2,123,252 |
| 2026-08-17 | 1.430 | 1.440 | 1.410 | 1.430 | 1.430 | 1,194,160 |
| 2026-08-14 | 1.480 | 1.480 | 1.450 | 1.460 | 1.440 | 1,391,456 |
| 2026-08-13 | 1.500 | 1.500 | 1.470 | 1.470 | 1.450 | 856,991 |
| 2026-08-11 | 1.490 | 1.510 | 1.480 | 1.500 | 1.480 | 1,346,087 |
| 2026-08-10 | 1.480 | 1.490 | 1.470 | 1.490 | 1.470 | 795,767 |
| 2026-08-07 | 1.470 | 1.480 | 1.460 | 1.480 | 1.460 | 176,597 |
| 2026-08-06 | 1.460 | 1.500 | 1.460 | 1.480 | 1.460 | 1,094,788 |
| 2026-08-05 | 1.480 | 1.480 | 1.460 | 1.460 | 1.440 | 681,932 |
| 2026-08-04 | 1.450 | 1.480 | 1.450 | 1.480 | 1.460 | 430,854 |
| 2026-08-03 | 1.460 | 1.480 | 1.460 | 1.480 | 1.460 | 252,216 |
| 2026-07-31 | 1.470 | 1.490 | 1.460 | 1.460 | 1.440 | 471,486 |
| 2026-07-30 | 1.460 | 1.480 | 1.450 | 1.470 | 1.450 | 530,524 |
| 2026-07-27 | 1.470 | 1.470 | 1.460 | 1.470 | 1.450 | 325,544 |
| 2026-07-24 | 1.470 | 1.480 | 1.460 | 1.470 | 1.450 | 442,548 |
| 2026-07-23 | 1.480 | 1.480 | 1.460 | 1.480 | 1.460 | 867,725 |
| 2026-07-22 | 1.480 | 1.480 | 1.460 | 1.480 | 1.460 | 1,702,440 |
| 2026-07-21 | 1.480 | 1.480 | 1.460 | 1.480 | 1.460 | 1,513,601 |
Page 1 of 2 · 61 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.