Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.160	1.170	1.160	1.160	1.160	1,200
2026-10-21	1.160	1.170	1.140	1.150	1.150	1,700
2026-10-20	1.160	1.170	1.140	1.140	1.140	2,010
2026-10-19	1.140	1.170	1.140	1.170	1.170	5,909
2026-10-15	1.160	1.170	1.130	1.130	1.130	7,800
2026-10-14	1.130	1.150	1.130	1.150	1.150	9,300
2026-10-12	1.160	1.170	1.130	1.150	1.150	76,600
2026-10-09	1.160	1.170	1.160	1.170	1.170	35,300
2026-10-08	1.160	1.170	1.150	1.150	1.150	14,800
2026-10-07	1.130	1.170	1.130	1.150	1.150	59,000
2026-10-06	1.160	1.170	1.130	1.150	1.150	24,700
2026-10-05	1.130	1.160	1.130	1.150	1.150	44,400
2026-10-02	1.120	1.150	1.120	1.120	1.120	65,100
2026-10-01	1.130	1.150	1.130	1.130	1.130	38,200
2026-09-30	1.160	1.160	1.130	1.130	1.130	250,000
2026-09-29	1.140	1.160	1.140	1.140	1.140	85,000
2026-09-28	1.140	1.160	1.130	1.130	1.130	124,800
2026-09-25	1.160	1.170	1.140	1.140	1.140	65,745
2026-09-24	1.180	1.180	1.150	1.160	1.160	100,103
2026-09-23	1.170	1.190	1.150	1.170	1.170	331,500
2026-09-22	1.170	1.170	1.140	1.160	1.160	258,300
2026-09-21	1.150	1.180	1.150	1.170	1.170	114,990
2026-09-18	1.180	1.190	1.150	1.170	1.170	421,002
2026-09-17	1.240	1.250	1.150	1.180	1.180	1,095,839
2026-09-16	1.140	1.370	1.130	1.250	1.250	8,186,276
2026-09-15	1.140	1.150	1.120	1.130	1.130	52,521
2026-09-14	1.130	1.130	1.110	1.120	1.120	15,608
2026-09-11	1.110	1.130	1.110	1.120	1.120	19,205
2026-09-10	1.130	1.130	1.110	1.110	1.110	66,803
2026-09-09	1.140	1.140	1.120	1.130	1.130	65,900
2026-09-08	1.130	1.130	1.120	1.130	1.130	15,000
2026-09-07	1.130	1.130	1.110	1.130	1.130	194,503
2026-09-04	1.120	1.120	1.120	1.120	1.120	5,710
2026-09-03	1.130	1.130	1.110	1.120	1.120	139,322
2026-09-02	1.120	1.130	1.120	1.130	1.130	22,521
2026-09-01	1.160	1.160	1.120	1.130	1.130	104,700
2026-08-31	1.120	1.160	1.120	1.140	1.140	15,610
2026-08-28	1.140	1.150	1.140	1.150	1.150	15,800
2026-08-27	1.150	1.150	1.130	1.140	1.140	48,710
2026-08-26	1.150	1.150	1.130	1.140	1.140	17,900
2026-08-25	1.120	1.140	1.120	1.140	1.140	19,500
2026-08-24	1.150	1.150	1.110	1.130	1.130	120,000
2026-08-21	1.130	1.150	1.130	1.150	1.150	61,200
2026-08-20	1.130	1.140	1.130	1.140	1.140	64,609
2026-08-19	1.120	1.130	1.110	1.120	1.120	89,600
2026-08-18	1.120	1.130	1.120	1.120	1.120	58,901
2026-08-17	1.150	1.150	1.110	1.130	1.130	121,501
2026-08-14	1.140	1.140	1.130	1.140	1.140	3,300
2026-08-13	1.130	1.140	1.120	1.140	1.140	70,600
2026-08-11	1.150	1.150	1.140	1.140	1.140	48,700
2026-08-10	1.150	1.150	1.130	1.150	1.150	27,701
2026-08-07	1.150	1.150	1.120	1.140	1.140	93,800
2026-08-06	1.150	1.150	1.140	1.150	1.150	19,511
2026-08-05	1.140	1.150	1.130	1.130	1.130	62,100
2026-08-04	1.160	1.170	1.130	1.130	1.130	77,000
2026-08-03	1.150	1.160	1.150	1.150	1.150	53,104
2026-07-31	1.160	1.160	1.160	1.160	1.160	7,100
2026-07-30	1.170	1.170	1.140	1.140	1.140	15,000
2026-07-27	1.150	1.170	1.140	1.160	1.160	41,110
2026-07-24	1.150	1.170	1.140	1.140	1.140	23,000

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-05	0.1000 THB
2025-03-06	0.1000 THB
2024-03-07	0.0500 THB
2023-03-09	0.0600 THB
2022-03-10	0.0500 THB
2020-04-10	0.1000 THB
2019-04-18	0.1500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.