Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.270	1.270	1.210	1.240	1.055	67,411
2024-07-26	1.280	1.300	1.190	1.290	1.098	1,117,117
2024-07-25	1.280	1.340	1.280	1.320	1.123	340,640
2024-07-24	1.280	1.330	1.200	1.320	1.123	1,197,800
2024-07-23	1.270	1.310	1.250	1.280	1.089	398,400
2024-07-19	1.260	1.320	1.240	1.280	1.089	671,200
2024-07-18	1.320	1.320	1.250	1.320	1.123	31,300
2024-07-17	1.310	1.330	1.270	1.310	1.115	67,205
2024-07-16	1.300	1.350	1.300	1.340	1.140	65,400
2024-07-15	1.330	1.350	1.330	1.350	1.149	10,281
2024-07-12	1.330	1.330	1.300	1.330	1.132	10,501
2024-07-11	1.330	1.340	1.300	1.330	1.132	11,601
2024-07-10	1.330	1.360	1.300	1.330	1.132	10,400
2024-07-09	1.330	1.330	1.330	1.330	1.132	10,021
2024-07-08	1.330	1.350	1.310	1.330	1.132	17,706
2024-07-05	1.280	1.320	1.280	1.310	1.115	11,241
2024-07-04	1.320	1.330	1.290	1.290	1.098	6,100
2024-07-03	1.350	1.350	1.300	1.300	1.106	33,501
2024-07-02	1.310	1.350	1.250	1.350	1.149	290,400
2024-07-01	1.310	1.310	1.260	1.280	1.089	65,200
2024-06-28	1.310	1.310	1.250	1.310	1.115	287,407
2024-06-27	1.310	1.310	1.280	1.300	1.106	6,516
2024-06-26	1.330	1.330	1.290	1.290	1.098	5,100
2024-06-25	1.300	1.340	1.290	1.300	1.106	20,869
2024-06-24	1.300	1.340	1.290	1.340	1.140	29,510
2024-06-21	1.260	1.310	1.230	1.300	1.106	169,200
2024-06-20	1.260	1.310	1.230	1.300	1.106	86,600
2024-06-19	1.310	1.310	1.250	1.300	1.106	55,602
2024-06-18	1.250	1.300	1.250	1.300	1.106	149,100
2024-06-17	1.300	1.300	1.250	1.300	1.106	83,400
2024-06-14	1.290	1.300	1.260	1.300	1.106	7,026
2024-06-13	1.290	1.320	1.290	1.290	1.098	56,700
2024-06-12	1.280	1.320	1.240	1.320	1.123	43,300
2024-06-11	1.310	1.320	1.280	1.320	1.123	10,400
2024-06-10	1.270	1.310	1.260	1.310	1.115	104,100
2024-06-07	1.270	1.310	1.200	1.300	1.106	77,801
2024-06-06	1.320	1.320	1.240	1.300	1.106	93,800
2024-06-05	1.350	1.370	1.070	1.300	1.106	378,905
2024-06-04	1.370	1.370	1.200	1.310	1.115	347,600
2024-05-31	1.340	1.370	1.310	1.310	1.115	117,242
2024-05-30	1.360	1.360	1.360	1.360	1.157	1,000
2024-05-29	1.350	1.350	1.320	1.340	1.140	30,100
2024-05-28	1.370	1.370	1.340	1.350	1.149	9,700
2024-05-27	1.310	1.360	1.310	1.350	1.149	6,020
2024-05-24	1.320	1.370	1.320	1.350	1.149	26,800
2024-05-23	1.340	1.340	1.300	1.340	1.140	50,110
2024-05-21	1.360	1.360	1.320	1.340	1.140	38,702
2024-05-20	1.360	1.360	1.340	1.340	1.140	34,802
2024-05-17	1.280	1.360	1.280	1.340	1.140	697,805
2024-05-16	1.240	1.280	1.240	1.270	1.081	57,206
2024-05-15	1.250	1.270	1.210	1.250	1.064	524,000
2024-05-14	1.250	1.270	1.250	1.250	1.064	24,202
2024-05-13	1.280	1.280	1.240	1.240	1.055	291,205
2024-05-10	1.250	1.280	1.230	1.280	1.089	671,101
2024-05-09	1.250	1.250	1.240	1.250	1.064	130,705
2024-05-08	1.260	1.270	1.240	1.250	1.064	368,449
2024-05-07	1.260	1.260	1.240	1.260	1.072	490,622
2024-05-03	1.260	1.270	1.250	1.260	1.072	258,600
2024-05-02	1.280	1.280	1.260	1.270	1.081	295,816
2024-04-30	1.280	1.290	1.250	1.280	1.089	686,739

← NewerPage 10 of 21 · 1,217 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.