Alucon Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-28 | 179.50 | 179.50 | 178.50 | 178.50 | 156.16 | 501 |
| 2025-02-27 | 177.50 | 177.50 | 176.00 | 176.00 | 153.97 | 705 |
| 2025-02-26 | 176.50 | 180.00 | 176.50 | 180.00 | 157.47 | 3,519 |
| 2025-02-25 | 175.00 | 176.50 | 175.00 | 176.00 | 153.97 | 5,701 |
| 2025-02-24 | 172.00 | 173.50 | 172.00 | 173.50 | 151.78 | 801 |
| 2025-02-21 | 173.50 | 173.50 | 173.50 | 173.50 | 151.78 | 1,101 |
| 2025-02-20 | 173.50 | 173.50 | 172.50 | 172.50 | 150.91 | 400 |
| 2025-02-19 | 170.00 | 172.00 | 170.00 | 172.00 | 150.47 | 700 |
| 2025-02-18 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 6,102 |
| 2025-02-17 | 170.00 | 170.00 | 169.50 | 170.00 | 148.72 | 7,402 |
| 2025-02-14 | 170.00 | 170.00 | 168.50 | 170.00 | 148.72 | 1,401 |
| 2025-02-13 | 170.00 | 170.00 | 169.50 | 170.00 | 148.72 | 5,303 |
| 2025-02-11 | 170.00 | 170.00 | 169.50 | 169.50 | 148.28 | 500 |
| 2025-02-10 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 1,200 |
| 2025-02-07 | 171.00 | 171.00 | 170.00 | 170.00 | 148.72 | 400 |
| 2025-02-04 | 169.50 | 169.50 | 169.50 | 169.50 | 148.28 | 600 |
| 2025-02-03 | 175.50 | 175.50 | 170.00 | 170.00 | 148.72 | 8,201 |
| 2025-01-31 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 3,000 |
| 2025-01-30 | 170.00 | 170.00 | 169.50 | 170.00 | 148.72 | 2,750 |
| 2025-01-29 | 169.50 | 170.00 | 169.50 | 170.00 | 148.72 | 1,400 |
| 2025-01-28 | 169.50 | 169.50 | 168.50 | 168.50 | 147.41 | 1,304 |
| 2025-01-27 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 200 |
| 2025-01-24 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 100 |
| 2025-01-23 | 169.50 | 169.50 | 169.50 | 169.50 | 148.28 | 200 |
| 2025-01-22 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 3,101 |
| 2025-01-21 | 169.00 | 169.00 | 169.00 | 169.00 | 147.85 | 400 |
| 2025-01-20 | 171.00 | 171.00 | 169.50 | 170.00 | 148.72 | 3,800 |
| 2025-01-17 | 172.00 | 172.00 | 171.00 | 171.00 | 149.60 | 200 |
| 2025-01-16 | 171.00 | 171.00 | 171.00 | 171.00 | 149.60 | 100 |
| 2025-01-14 | 171.00 | 171.00 | 171.00 | 171.00 | 149.60 | 400 |
| 2025-01-13 | 173.00 | 173.00 | 173.00 | 173.00 | 151.34 | 100 |
| 2025-01-10 | 170.00 | 177.00 | 170.00 | 174.50 | 152.66 | 900 |
| 2025-01-09 | 173.50 | 179.00 | 173.50 | 179.00 | 156.59 | 1,201 |
| 2025-01-07 | 172.00 | 173.50 | 172.00 | 173.50 | 151.78 | 400 |
| 2025-01-06 | 170.00 | 172.00 | 169.00 | 170.50 | 149.16 | 1,000 |
| 2024-12-30 | 171.50 | 173.00 | 171.50 | 173.00 | 151.34 | 400 |
| 2024-12-27 | 172.00 | 172.00 | 169.50 | 169.50 | 148.28 | 900 |
| 2024-12-25 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 1,621 |
| 2024-12-24 | 170.50 | 170.50 | 170.00 | 170.00 | 148.72 | 200 |
| 2024-12-23 | 170.50 | 170.50 | 170.50 | 170.50 | 149.16 | 100 |
| 2024-12-17 | 172.50 | 172.50 | 172.50 | 172.50 | 150.91 | 100 |
| 2024-12-16 | 170.00 | 170.00 | 169.50 | 169.50 | 148.28 | 322 |
| 2024-12-13 | 169.00 | 169.00 | 169.00 | 169.00 | 147.85 | 100 |
| 2024-12-09 | 174.00 | 174.00 | 168.50 | 168.50 | 147.41 | 1,732 |
| 2024-12-06 | 174.00 | 174.00 | 174.00 | 174.00 | 152.22 | 670 |
| 2024-12-04 | 170.50 | 170.50 | 170.50 | 170.50 | 149.16 | 100 |
| 2024-12-03 | 170.50 | 170.50 | 170.00 | 170.00 | 148.72 | 200 |
| 2024-12-02 | 170.50 | 170.50 | 170.50 | 170.50 | 149.16 | 100 |
| 2024-11-29 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 101 |
| 2024-11-28 | 172.00 | 172.00 | 170.00 | 170.00 | 148.72 | 300 |
| 2024-11-26 | 170.00 | 170.00 | 170.00 | 170.00 | 148.72 | 700 |
| 2024-11-25 | 169.00 | 172.50 | 169.00 | 169.00 | 147.85 | 50,600 |
| 2024-11-22 | 168.50 | 169.00 | 168.50 | 169.00 | 147.85 | 400 |
| 2024-11-21 | 172.50 | 172.50 | 168.50 | 168.50 | 147.41 | 1,300 |
| 2024-11-20 | 169.00 | 169.00 | 168.00 | 168.00 | 146.97 | 300 |
| 2024-11-19 | 170.50 | 170.50 | 169.50 | 170.00 | 148.72 | 8,100 |
| 2024-11-18 | 171.00 | 171.00 | 170.00 | 170.50 | 149.16 | 7,130 |
| 2024-11-15 | 171.00 | 171.00 | 171.00 | 171.00 | 149.60 | 2,100 |
| 2024-11-14 | 172.00 | 172.00 | 172.00 | 172.00 | 150.47 | 100 |
| 2024-11-13 | 172.50 | 172.50 | 170.00 | 170.50 | 149.16 | 4,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 16.0000 THB |
| 2025-04-28 | 12.0000 THB |
| 2024-05-02 | 3.0900 THB |
| 2023-04-28 | 2.3300 THB |
| 2022-05-03 | 1.6700 THB |
| 2021-04-27 | 10.0000 THB |
| 2020-04-16 | 7.5000 THB |
| 2019-05-02 | 10.0000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.