Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.290	0.300	0.290	0.290	0.284	771,200
2025-01-22	0.300	0.300	0.290	0.290	0.284	154,500
2025-01-21	0.300	0.300	0.290	0.290	0.284	762,700
2025-01-20	0.290	0.300	0.290	0.300	0.294	464,863
2025-01-17	0.300	0.300	0.290	0.290	0.284	519,478
2025-01-16	0.290	0.300	0.290	0.290	0.284	4,502,653
2025-01-15	0.290	0.300	0.290	0.290	0.284	9,096,255
2025-01-14	0.290	0.300	0.290	0.290	0.284	1,505,608
2025-01-13	0.290	0.300	0.290	0.300	0.294	1,717,406
2025-01-10	0.300	0.300	0.290	0.290	0.284	2,027,300
2025-01-09	0.300	0.300	0.290	0.300	0.294	1,303,503
2025-01-08	0.290	0.300	0.290	0.300	0.294	2,740,655
2025-01-07	0.290	0.300	0.290	0.290	0.284	3,996,950
2025-01-06	0.290	0.300	0.290	0.290	0.284	3,744,240
2025-01-03	0.290	0.300	0.290	0.300	0.294	531,617
2025-01-02	0.300	0.300	0.290	0.300	0.294	396,041
2024-12-30	0.300	0.300	0.290	0.300	0.294	1,139,870
2024-12-27	0.300	0.300	0.290	0.300	0.294	401,232
2024-12-26	0.300	0.300	0.290	0.300	0.294	331,324
2024-12-25	0.300	0.300	0.290	0.290	0.284	4,392,743
2024-12-24	0.290	0.300	0.290	0.290	0.284	1,768,241
2024-12-23	0.290	0.300	0.290	0.290	0.284	269,285
2024-12-20	0.300	0.300	0.290	0.290	0.284	1,587,456
2024-12-19	0.300	0.300	0.290	0.290	0.284	214,300
2024-12-18	0.300	0.300	0.290	0.300	0.294	1,079,119
2024-12-17	0.310	0.310	0.290	0.300	0.294	5,677,700
2024-12-16	0.300	0.310	0.300	0.300	0.294	463,170
2024-12-13	0.310	0.320	0.300	0.300	0.294	2,785,602
2024-12-12	0.310	0.320	0.310	0.310	0.303	764,309
2024-12-11	0.320	0.330	0.310	0.310	0.303	1,139,750
2024-12-09	0.320	0.340	0.310	0.320	0.313	3,995,408
2024-12-06	0.300	0.330	0.300	0.320	0.313	14,544,320
2024-12-04	0.300	0.310	0.300	0.300	0.294	534,805
2024-12-03	0.300	0.310	0.290	0.300	0.294	332,720
2024-12-02	0.300	0.300	0.290	0.300	0.294	1,154,000
2024-11-29	0.300	0.300	0.290	0.300	0.294	744,801
2024-11-28	0.300	0.300	0.290	0.300	0.294	311,000
2024-11-27	0.300	0.310	0.290	0.300	0.294	3,238,120
2024-11-26	0.310	0.310	0.300	0.310	0.303	163,201
2024-11-25	0.300	0.310	0.300	0.310	0.303	2,787,601
2024-11-22	0.310	0.310	0.300	0.300	0.294	2,671,200
2024-11-21	0.300	0.310	0.300	0.310	0.303	422,502
2024-11-20	0.300	0.310	0.300	0.310	0.303	681,801
2024-11-19	0.300	0.310	0.300	0.310	0.303	330,868
2024-11-18	0.300	0.320	0.300	0.310	0.303	2,438,962
2024-11-15	0.300	0.310	0.300	0.310	0.303	1,194,443
2024-11-14	0.310	0.310	0.300	0.310	0.303	1,421,733
2024-11-13	0.300	0.320	0.300	0.300	0.294	1,400,608
2024-11-12	0.310	0.320	0.300	0.310	0.303	6,578,123
2024-11-11	0.320	0.320	0.310	0.320	0.313	540,105
2024-11-08	0.320	0.320	0.310	0.320	0.313	616,102
2024-11-07	0.310	0.320	0.310	0.320	0.313	614,405
2024-11-06	0.320	0.320	0.310	0.310	0.303	542,206
2024-11-05	0.320	0.330	0.310	0.310	0.303	687,315
2024-11-04	0.330	0.330	0.320	0.320	0.313	1,285,132
2024-11-01	0.320	0.330	0.320	0.330	0.323	1,947,650
2024-10-31	0.320	0.330	0.320	0.320	0.313	658,605
2024-10-30	0.330	0.330	0.320	0.320	0.313	1,189,425
2024-10-29	0.320	0.330	0.320	0.330	0.323	2,512,712
2024-10-28	0.320	0.330	0.320	0.330	0.323	2,122,323

← NewerPage 8 of 21 · 1,212 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.