Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	0.470	0.490	0.470	0.480	0.451	15,176,440
2024-01-29	0.450	0.470	0.450	0.460	0.432	2,666,012
2024-01-26	0.450	0.460	0.450	0.450	0.423	6,685,410
2024-01-25	0.460	0.460	0.440	0.450	0.423	2,712,953
2024-01-24	0.440	0.460	0.430	0.460	0.432	4,242,918
2024-01-23	0.470	0.470	0.430	0.440	0.414	13,646,710
2024-01-22	0.480	0.480	0.460	0.470	0.442	5,534,337
2024-01-19	0.490	0.490	0.470	0.470	0.442	3,246,605
2024-01-18	0.470	0.490	0.460	0.480	0.451	10,418,490
2024-01-17	0.490	0.490	0.470	0.470	0.442	6,976,183
2024-01-16	0.510	0.510	0.490	0.490	0.461	18,003,029
2024-01-15	0.480	0.500	0.480	0.490	0.461	20,200,900
2024-01-12	0.460	0.490	0.460	0.470	0.442	4,154,763
2024-01-11	0.480	0.490	0.450	0.460	0.432	10,947,590
2024-01-10	0.480	0.490	0.470	0.480	0.451	4,108,600
2024-01-09	0.500	0.510	0.480	0.480	0.451	3,339,702
2024-01-08	0.470	0.510	0.460	0.490	0.461	25,924,670
2024-01-05	0.440	0.480	0.430	0.480	0.451	28,402,461
2024-01-04	0.430	0.440	0.430	0.440	0.414	3,159,286
2024-01-03	0.420	0.450	0.420	0.430	0.404	12,250,530
2024-01-02	0.420	0.430	0.420	0.420	0.395	522,010
2023-12-28	0.420	0.430	0.410	0.420	0.395	1,477,732
2023-12-27	0.420	0.420	0.410	0.420	0.395	1,373,501
2023-12-26	0.420	0.430	0.410	0.410	0.385	2,079,401
2023-12-25	0.420	0.420	0.410	0.410	0.385	359,952
2023-12-22	0.430	0.430	0.410	0.410	0.385	689,131
2023-12-21	0.420	0.420	0.420	0.420	0.395	1,088,201
2023-12-20	0.420	0.420	0.410	0.420	0.395	216,100
2023-12-19	0.420	0.420	0.410	0.410	0.385	404,753
2023-12-18	0.420	0.420	0.410	0.420	0.395	478,807
2023-12-15	0.420	0.430	0.420	0.420	0.395	796,601
2023-12-14	0.410	0.420	0.410	0.420	0.395	1,012,512
2023-12-13	0.420	0.430	0.410	0.410	0.385	2,180,901
2023-12-12	0.430	0.430	0.410	0.420	0.395	670,000
2023-12-08	0.440	0.440	0.410	0.420	0.395	5,514,202
2023-12-07	0.430	0.450	0.430	0.430	0.404	6,892,307
2023-12-06	0.430	0.440	0.420	0.430	0.404	4,468,200
2023-12-04	0.420	0.430	0.410	0.420	0.395	2,530,237
2023-12-01	0.410	0.420	0.410	0.420	0.395	771,905
2023-11-30	0.430	0.430	0.410	0.420	0.395	1,787,401
2023-11-29	0.420	0.430	0.420	0.430	0.404	466,002
2023-11-28	0.410	0.440	0.410	0.430	0.404	4,554,500
2023-11-27	0.420	0.430	0.410	0.410	0.385	963,104
2023-11-24	0.430	0.430	0.410	0.420	0.395	4,218,711
2023-11-23	0.430	0.440	0.420	0.430	0.404	1,709,300
2023-11-22	0.440	0.440	0.420	0.440	0.414	1,659,425
2023-11-21	0.430	0.440	0.420	0.430	0.404	1,251,033
2023-11-20	0.430	0.430	0.420	0.420	0.395	749,003
2023-11-17	0.420	0.440	0.420	0.430	0.404	232,079
2023-11-16	0.440	0.440	0.430	0.430	0.404	1,885,402
2023-11-15	0.430	0.440	0.430	0.430	0.404	1,317,701
2023-11-14	0.420	0.430	0.420	0.420	0.395	1,140,800
2023-11-13	0.420	0.430	0.420	0.420	0.395	157,101
2023-11-10	0.420	0.440	0.420	0.420	0.395	2,060,901
2023-11-09	0.440	0.440	0.420	0.420	0.395	2,620,415
2023-11-08	0.440	0.440	0.430	0.430	0.404	2,749,015
2023-11-07	0.430	0.440	0.420	0.440	0.414	520,901
2023-11-06	0.440	0.440	0.430	0.430	0.404	542,000
2023-11-03	0.420	0.450	0.420	0.440	0.414	2,921,952
2023-11-02	0.410	0.430	0.410	0.420	0.395	2,171,311

← NewerPage 12 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.