Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.310	0.320	0.310	0.320	0.313	1,166,917
2024-10-24	0.320	0.320	0.310	0.310	0.303	3,453,044
2024-10-22	0.320	0.330	0.320	0.320	0.313	2,202,903
2024-10-21	0.320	0.330	0.320	0.330	0.323	3,197,726
2024-10-18	0.330	0.330	0.320	0.320	0.313	1,346,100
2024-10-17	0.330	0.340	0.320	0.320	0.313	4,360,701
2024-10-16	0.330	0.340	0.320	0.320	0.313	6,650,112
2024-10-15	0.330	0.330	0.320	0.320	0.313	1,913,468
2024-10-11	0.330	0.340	0.320	0.330	0.323	3,913,765
2024-10-10	0.330	0.340	0.320	0.330	0.323	5,590,762
2024-10-09	0.330	0.340	0.320	0.330	0.323	2,551,693
2024-10-08	0.330	0.340	0.320	0.330	0.323	5,471,452
2024-10-07	0.340	0.340	0.330	0.330	0.323	3,168,600
2024-10-04	0.340	0.340	0.330	0.330	0.323	4,168,404
2024-10-03	0.340	0.350	0.330	0.330	0.323	12,543,300
2024-10-02	0.350	0.360	0.340	0.340	0.333	7,436,182
2024-10-01	0.360	0.360	0.350	0.350	0.342	3,737,671
2024-09-30	0.370	0.370	0.350	0.360	0.352	5,405,964
2024-09-27	0.360	0.380	0.360	0.360	0.352	5,881,706
2024-09-26	0.370	0.380	0.360	0.360	0.352	7,443,096
2024-09-25	0.380	0.390	0.360	0.360	0.352	13,494,970
2024-09-24	0.380	0.410	0.370	0.370	0.362	95,470,094
2024-09-23	0.330	0.380	0.330	0.380	0.372	52,626,078
2024-09-20	0.340	0.350	0.330	0.330	0.323	14,520,800
2024-09-19	0.330	0.340	0.330	0.340	0.333	3,407,225
2024-09-18	0.340	0.350	0.330	0.330	0.323	12,959,900
2024-09-17	0.330	0.340	0.330	0.340	0.333	3,121,220
2024-09-16	0.330	0.340	0.320	0.330	0.323	10,844,520
2024-09-13	0.330	0.330	0.320	0.320	0.313	4,501,654
2024-09-12	0.330	0.330	0.320	0.330	0.323	2,730,945
2024-09-11	0.330	0.330	0.320	0.320	0.313	6,445,808
2024-09-10	0.330	0.340	0.320	0.330	0.323	3,088,410
2024-09-09	0.340	0.340	0.330	0.340	0.333	5,121,977
2024-09-06	0.320	0.340	0.320	0.340	0.333	7,433,005
2024-09-05	0.320	0.330	0.320	0.320	0.313	3,154,900
2024-09-04	0.320	0.330	0.310	0.320	0.313	3,800,709
2024-09-03	0.330	0.330	0.320	0.330	0.323	2,147,500
2024-09-02	0.340	0.340	0.330	0.330	0.323	1,782,609
2024-08-30	0.340	0.340	0.330	0.340	0.333	798,942
2024-08-29	0.350	0.350	0.330	0.330	0.323	829,104
2024-08-28	0.350	0.350	0.340	0.350	0.342	662,111
2024-08-27	0.350	0.360	0.340	0.350	0.342	3,647,752
2024-08-26	0.340	0.350	0.340	0.340	0.333	1,076,278
2024-08-23	0.320	0.350	0.310	0.350	0.342	5,441,929
2024-08-22	0.310	0.320	0.310	0.310	0.303	1,062,802
2024-08-21	0.310	0.320	0.310	0.310	0.303	733,125
2024-08-20	0.320	0.320	0.300	0.310	0.303	1,986,887
2024-08-19	0.310	0.320	0.310	0.320	0.313	846,309
2024-08-16	0.310	0.310	0.300	0.310	0.303	411,901
2024-08-15	0.310	0.310	0.300	0.310	0.303	2,072,028
2024-08-14	0.320	0.320	0.300	0.310	0.303	4,386,701
2024-08-13	0.320	0.330	0.320	0.320	0.313	343,229
2024-08-09	0.320	0.330	0.320	0.320	0.313	547,710
2024-08-08	0.330	0.330	0.320	0.320	0.313	275,900
2024-08-07	0.330	0.330	0.320	0.330	0.323	1,188,713
2024-08-06	0.330	0.340	0.320	0.330	0.323	326,599
2024-08-05	0.330	0.330	0.320	0.330	0.323	775,694
2024-08-02	0.330	0.340	0.330	0.330	0.323	413,501
2024-08-01	0.330	0.340	0.330	0.340	0.333	986,249
2024-07-31	0.340	0.340	0.330	0.340	0.333	441,660

← NewerPage 9 of 21 · 1,217 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.