Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	1.300	1.300	1.280	1.290	1.098	455,101
2024-04-26	1.290	1.310	1.290	1.300	1.106	204,500
2024-04-25	1.310	1.310	1.290	1.300	1.106	539,111
2024-04-24	1.300	1.330	1.300	1.300	1.106	499,000
2024-04-23	1.320	1.340	1.280	1.310	1.115	869,100
2024-04-22	1.290	1.310	1.290	1.300	1.106	321,505
2024-04-19	1.290	1.310	1.280	1.290	1.098	499,809
2024-04-18	1.320	1.330	1.290	1.310	1.115	289,324
2024-04-17	1.340	1.340	1.310	1.330	1.132	536,528
2024-04-11	1.340	1.360	1.330	1.340	1.140	394,500
2024-04-10	1.350	1.360	1.330	1.340	1.140	441,401
2024-04-09	1.380	1.390	1.340	1.340	1.140	658,011
2024-04-05	1.410	1.420	1.360	1.390	1.183	911,249
2024-04-04	1.420	1.440	1.410	1.420	1.208	315,205
2024-04-03	1.480	1.480	1.430	1.430	1.217	225,601
2024-04-02	1.450	1.460	1.440	1.450	1.234	89,501
2024-04-01	1.460	1.470	1.450	1.450	1.234	195,200
2024-03-29	1.480	1.490	1.460	1.470	1.251	395,810
2024-03-28	1.490	1.500	1.470	1.490	1.268	277,201
2024-03-27	1.510	1.540	1.480	1.500	1.276	442,404
2024-03-26	1.550	1.550	1.510	1.540	1.310	22,899
2024-03-25	1.540	1.540	1.500	1.540	1.310	279,862
2024-03-22	1.510	1.540	1.510	1.540	1.310	60,902
2024-03-21	1.540	1.550	1.520	1.540	1.310	14,901
2024-03-20	1.580	1.580	1.510	1.540	1.310	46,400
2024-03-19	1.540	1.550	1.520	1.540	1.310	4,900
2024-03-18	1.560	1.590	1.510	1.520	1.293	232,000
2024-03-15	1.560	1.570	1.520	1.540	1.310	50,000
2024-03-14	1.510	1.580	1.510	1.540	1.310	101,600
2024-03-13	1.510	1.580	1.510	1.540	1.310	34,166
2024-03-12	1.600	1.600	1.510	1.530	1.302	110,605
2024-03-11	1.600	1.600	1.560	1.600	1.361	15,830
2024-03-08	1.550	1.600	1.500	1.600	1.361	30,801
2024-03-07	1.490	1.640	1.490	1.560	1.327	40,100
2024-03-06	1.470	1.500	1.470	1.490	1.225	330,800
2024-03-05	1.460	1.500	1.450	1.500	1.233	23,400
2024-03-04	1.480	1.510	1.480	1.500	1.233	12,910
2024-03-01	1.480	1.510	1.450	1.500	1.233	122,700
2024-02-29	1.520	1.530	1.400	1.510	1.242	738,969
2024-02-28	1.550	1.550	1.490	1.550	1.275	185,700
2024-02-27	1.540	1.550	1.530	1.550	1.275	34,501
2024-02-23	1.540	1.550	1.490	1.550	1.275	368,615
2024-02-22	1.540	1.550	1.480	1.550	1.275	864,405
2024-02-21	1.570	1.610	1.400	1.550	1.275	763,920
2024-02-20	1.620	1.620	1.590	1.620	1.332	55,500
2024-02-19	1.600	1.600	1.600	1.600	1.316	12,000
2024-02-16	1.600	1.600	1.580	1.600	1.316	24,710
2024-02-15	1.610	1.610	1.580	1.600	1.316	13,300
2024-02-14	1.600	1.600	1.600	1.600	1.316	2,300
2024-02-13	1.600	1.610	1.590	1.600	1.316	29,105
2024-02-12	1.620	1.650	1.600	1.600	1.316	50,611
2024-02-09	1.630	1.650	1.600	1.650	1.357	8,000
2024-02-08	1.660	1.670	1.630	1.630	1.340	27,902
2024-02-07	1.670	1.670	1.670	1.670	1.373	10,787
2024-02-06	1.680	1.680	1.650	1.670	1.373	21,802
2024-02-05	1.670	1.670	1.670	1.670	1.373	900
2024-02-02	1.670	1.670	1.630	1.640	1.349	4,705
2024-02-01	1.650	1.650	1.630	1.650	1.357	4,100
2024-01-31	1.600	1.650	1.600	1.650	1.357	28,400
2024-01-30	1.630	1.700	1.610	1.650	1.357	15,000

← NewerPage 11 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.