Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	0.340	0.340	0.330	0.340	0.333	441,660
2024-07-30	0.340	0.340	0.320	0.330	0.323	4,648,412
2024-07-26	0.340	0.350	0.330	0.350	0.342	891,202
2024-07-25	0.340	0.350	0.330	0.330	0.323	729,534
2024-07-24	0.340	0.350	0.340	0.350	0.342	77,607
2024-07-23	0.350	0.350	0.330	0.350	0.342	5,776,421
2024-07-19	0.360	0.360	0.350	0.350	0.342	161,001
2024-07-18	0.360	0.360	0.350	0.360	0.352	446,730
2024-07-17	0.350	0.360	0.350	0.360	0.352	1,078,000
2024-07-16	0.350	0.360	0.350	0.350	0.342	1,241,420
2024-07-15	0.360	0.360	0.350	0.350	0.342	958,169
2024-07-12	0.360	0.360	0.350	0.360	0.352	422,908
2024-07-11	0.360	0.360	0.350	0.360	0.352	508,900
2024-07-10	0.350	0.370	0.350	0.350	0.342	3,875,961
2024-07-09	0.350	0.360	0.350	0.360	0.352	714,105
2024-07-08	0.360	0.360	0.350	0.360	0.352	588,605
2024-07-05	0.340	0.360	0.340	0.350	0.342	345,407
2024-07-04	0.350	0.360	0.350	0.350	0.342	1,241,501
2024-07-03	0.350	0.360	0.350	0.350	0.342	2,563,000
2024-07-02	0.350	0.360	0.350	0.350	0.342	408,051
2024-07-01	0.360	0.360	0.350	0.360	0.352	1,632,480
2024-06-28	0.360	0.370	0.350	0.360	0.352	2,923,901
2024-06-27	0.370	0.370	0.360	0.360	0.352	1,896,428
2024-06-26	0.360	0.370	0.360	0.370	0.362	1,188,405
2024-06-25	0.360	0.360	0.350	0.360	0.352	270,235
2024-06-24	0.360	0.360	0.350	0.350	0.342	346,000
2024-06-21	0.350	0.360	0.340	0.350	0.342	4,802,000
2024-06-20	0.350	0.360	0.350	0.350	0.342	3,277,100
2024-06-19	0.360	0.360	0.350	0.350	0.342	2,516,566
2024-06-18	0.350	0.360	0.350	0.360	0.352	854,596
2024-06-17	0.370	0.370	0.350	0.350	0.342	1,430,800
2024-06-14	0.360	0.370	0.360	0.360	0.352	1,104,700
2024-06-13	0.370	0.370	0.360	0.370	0.362	482,802
2024-06-12	0.360	0.370	0.360	0.370	0.362	1,356,401
2024-06-11	0.370	0.370	0.360	0.370	0.362	519,000
2024-06-10	0.370	0.370	0.360	0.360	0.352	1,530,801
2024-06-07	0.360	0.370	0.360	0.370	0.362	1,637,426
2024-06-06	0.380	0.380	0.360	0.370	0.362	4,399,968
2024-06-05	0.380	0.380	0.370	0.380	0.372	964,500
2024-06-04	0.380	0.390	0.370	0.380	0.372	5,065,703
2024-05-31	0.380	0.390	0.380	0.390	0.382	3,051,020
2024-05-30	0.390	0.390	0.380	0.380	0.372	661,800
2024-05-29	0.390	0.400	0.380	0.390	0.382	2,604,302
2024-05-28	0.390	0.400	0.390	0.390	0.382	1,376,973
2024-05-27	0.400	0.400	0.390	0.400	0.391	7,843,013
2024-05-24	0.390	0.400	0.390	0.400	0.391	2,481,015
2024-05-23	0.400	0.410	0.390	0.390	0.382	580,441
2024-05-21	0.400	0.410	0.390	0.400	0.391	3,005,900
2024-05-20	0.390	0.400	0.390	0.400	0.391	1,012,800
2024-05-17	0.400	0.410	0.390	0.400	0.391	3,406,401
2024-05-16	0.400	0.400	0.390	0.400	0.391	1,547,430
2024-05-15	0.400	0.410	0.390	0.400	0.391	5,280,392
2024-05-14	0.410	0.410	0.400	0.410	0.401	2,650,226
2024-05-13	0.420	0.420	0.400	0.410	0.401	373,005
2024-05-10	0.410	0.420	0.410	0.410	0.401	621,499
2024-05-09	0.420	0.420	0.400	0.410	0.401	1,215,403
2024-05-08	0.420	0.420	0.410	0.420	0.411	303,020
2024-05-07	0.420	0.420	0.410	0.420	0.411	1,520,701
2024-05-03	0.410	0.420	0.400	0.420	0.411	3,645,100
2024-05-02	0.410	0.420	0.400	0.410	0.401	541,530

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0028 THB
2025-03-12	0.0028 THB
2024-03-13	0.0200 THB
2023-03-13	0.0120 THB
2022-03-29	0.0110 THB
2021-03-29	0.0080 THB
2020-03-27	0.0150 THB
2019-03-27	0.0150 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.