Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	0.430	0.430	0.410	0.410	0.385	1,051,302
2023-10-31	0.430	0.430	0.410	0.420	0.395	2,814,702
2023-10-30	0.420	0.430	0.420	0.430	0.404	819,753
2023-10-27	0.420	0.430	0.410	0.420	0.395	5,334,951
2023-10-26	0.450	0.460	0.420	0.420	0.395	8,891,609
2023-10-25	0.450	0.460	0.450	0.450	0.423	487,902
2023-10-24	0.460	0.460	0.450	0.450	0.423	856,213
2023-10-20	0.470	0.470	0.460	0.460	0.432	2,389,637
2023-10-19	0.470	0.470	0.460	0.460	0.432	875,262
2023-10-18	0.470	0.470	0.460	0.460	0.432	2,182,808
2023-10-17	0.470	0.470	0.460	0.470	0.442	2,417,533
2023-10-16	0.480	0.480	0.450	0.460	0.432	11,977,810
2023-10-12	0.480	0.500	0.480	0.480	0.451	3,679,098
2023-10-11	0.470	0.490	0.470	0.480	0.451	7,950,507
2023-10-10	0.460	0.470	0.460	0.460	0.432	2,616,911
2023-10-09	0.460	0.470	0.450	0.460	0.432	3,700,340
2023-10-06	0.470	0.480	0.460	0.460	0.432	1,797,106
2023-10-05	0.470	0.480	0.460	0.470	0.442	2,354,904
2023-10-04	0.450	0.490	0.450	0.470	0.442	6,236,935
2023-10-03	0.460	0.480	0.450	0.460	0.432	9,911,493
2023-10-02	0.470	0.480	0.460	0.460	0.432	2,061,526
2023-09-29	0.470	0.480	0.470	0.470	0.442	2,155,454
2023-09-28	0.480	0.490	0.470	0.470	0.442	3,426,214
2023-09-27	0.480	0.490	0.480	0.480	0.451	3,468,729
2023-09-26	0.490	0.500	0.480	0.490	0.461	5,984,832
2023-09-25	0.490	0.500	0.490	0.500	0.470	1,288,000
2023-09-22	0.490	0.500	0.490	0.490	0.461	4,858,005
2023-09-21	0.480	0.500	0.480	0.500	0.470	5,015,904
2023-09-20	0.500	0.500	0.480	0.480	0.451	16,441,900
2023-09-19	0.500	0.530	0.500	0.500	0.470	16,141,410
2023-09-18	0.510	0.520	0.490	0.500	0.470	13,247,200
2023-09-15	0.510	0.520	0.500	0.500	0.470	4,929,005
2023-09-14	0.510	0.540	0.500	0.510	0.479	18,929,801
2023-09-13	0.510	0.520	0.500	0.500	0.470	16,583,311
2023-09-12	0.530	0.550	0.510	0.510	0.479	24,521,881
2023-09-11	0.500	0.540	0.500	0.520	0.489	51,262,961
2023-09-08	0.510	0.520	0.490	0.500	0.470	11,118,110
2023-09-07	0.490	0.520	0.490	0.500	0.470	23,071,961
2023-09-06	0.480	0.480	0.460	0.480	0.451	3,055,991
2023-09-05	0.480	0.490	0.470	0.470	0.442	798,701
2023-09-04	0.480	0.490	0.470	0.470	0.442	394,888
2023-09-01	0.500	0.500	0.470	0.490	0.461	2,137,355
2023-08-31	0.470	0.490	0.460	0.490	0.461	6,556,600
2023-08-30	0.470	0.470	0.460	0.460	0.432	542,119
2023-08-29	0.460	0.480	0.460	0.460	0.432	1,372,607
2023-08-28	0.470	0.470	0.450	0.470	0.442	2,874,157
2023-08-25	0.460	0.470	0.460	0.460	0.432	1,038,619
2023-08-24	0.450	0.470	0.450	0.470	0.442	5,870,866
2023-08-23	0.460	0.460	0.450	0.450	0.423	1,437,902
2023-08-22	0.450	0.460	0.440	0.460	0.432	741,001
2023-08-21	0.450	0.460	0.440	0.450	0.423	971,999
2023-08-18	0.460	0.460	0.440	0.440	0.414	1,268,000
2023-08-17	0.430	0.460	0.430	0.440	0.414	2,931,500
2023-08-16	0.440	0.450	0.430	0.440	0.414	3,358,100
2023-08-15	0.430	0.440	0.430	0.440	0.414	586,001
2023-08-11	0.430	0.440	0.420	0.430	0.404	6,248,403
2023-08-10	0.440	0.440	0.430	0.430	0.404	171,402
2023-08-09	0.430	0.440	0.430	0.440	0.414	1,884,102
2023-08-08	0.450	0.460	0.430	0.430	0.404	14,235,300
2023-08-07	0.450	0.460	0.450	0.450	0.423	3,883,402

← NewerPage 13 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.