Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	1.630	1.630	1.630	1.630	1.340	608
2024-01-26	1.630	1.630	1.600	1.630	1.340	2,601
2024-01-25	1.660	1.660	1.620	1.620	1.332	2,004
2024-01-24	1.650	1.670	1.600	1.640	1.349	19,308
2024-01-23	1.650	1.660	1.640	1.640	1.349	1,900
2024-01-22	1.600	1.680	1.600	1.640	1.349	9,101
2024-01-19	1.630	1.630	1.600	1.600	1.316	81,800
2024-01-18	1.640	1.670	1.600	1.670	1.373	78,701
2024-01-17	1.690	1.690	1.600	1.680	1.381	119,700
2024-01-16	1.690	1.700	1.650	1.680	1.381	77,211
2024-01-15	1.700	1.700	1.670	1.670	1.373	64,500
2024-01-12	1.740	1.800	1.700	1.700	1.398	962,500
2024-01-11	1.680	1.820	1.670	1.720	1.414	1,184,525
2024-01-10	1.680	1.700	1.680	1.680	1.381	24,700
2024-01-09	1.690	1.710	1.670	1.700	1.398	77,200
2024-01-08	1.700	1.700	1.680	1.700	1.398	99,986
2024-01-05	1.700	1.700	1.670	1.700	1.398	25,900
2024-01-04	1.700	1.730	1.690	1.690	1.390	4,601
2024-01-03	1.690	1.710	1.640	1.710	1.406	61,700
2024-01-02	1.680	1.710	1.650	1.710	1.406	36,303
2023-12-28	1.620	1.710	1.620	1.710	1.406	19,400
2023-12-27	1.650	1.650	1.600	1.650	1.357	4,800
2023-12-26	1.650	1.650	1.600	1.630	1.340	4,701
2023-12-25	1.640	1.660	1.630	1.650	1.357	8,216
2023-12-22	1.650	1.660	1.570	1.650	1.357	41,701
2023-12-21	1.560	1.670	1.560	1.650	1.357	149,500
2023-12-20	1.640	1.670	1.510	1.650	1.357	125,600
2023-12-19	1.640	1.640	1.600	1.640	1.349	1,600
2023-12-18	1.640	1.640	1.640	1.640	1.349	1,000
2023-12-15	1.560	1.640	1.560	1.640	1.349	11,000
2023-12-14	1.560	1.640	1.540	1.640	1.349	12,100
2023-12-13	1.550	1.570	1.500	1.570	1.291	242,700
2023-12-12	1.560	1.570	1.560	1.570	1.291	4,310
2023-12-08	1.540	1.570	1.540	1.560	1.283	52,215
2023-12-07	1.560	1.570	1.530	1.570	1.291	25,000
2023-12-06	1.550	1.570	1.550	1.560	1.283	19,826
2023-12-04	1.600	1.600	1.600	1.600	1.316	100
2023-12-01	1.550	1.600	1.500	1.600	1.316	68,700
2023-11-30	1.600	1.600	1.550	1.600	1.316	8,601
2023-11-29	1.550	1.670	1.530	1.590	1.307	116,500
2023-11-28	1.570	1.570	1.540	1.560	1.283	13,600
2023-11-27	1.590	1.590	1.570	1.580	1.299	1,000
2023-11-24	1.560	1.600	1.560	1.590	1.307	4,200
2023-11-23	1.560	1.600	1.550	1.580	1.299	63,700
2023-11-22	1.620	1.620	1.600	1.600	1.316	11,520
2023-11-21	1.610	1.620	1.580	1.620	1.332	55,500
2023-11-20	1.630	1.630	1.620	1.620	1.332	1,201
2023-11-17	1.630	1.630	1.580	1.630	1.340	31,905
2023-11-16	1.600	1.630	1.560	1.630	1.340	34,500
2023-11-15	1.550	1.600	1.550	1.600	1.316	30,800
2023-11-14	1.560	1.590	1.540	1.570	1.291	19,000
2023-11-13	1.600	1.600	1.560	1.600	1.316	36,010
2023-11-10	1.590	1.600	1.570	1.600	1.316	15,301
2023-11-09	1.620	1.620	1.600	1.600	1.316	1,200
2023-11-08	1.630	1.630	1.600	1.630	1.340	2,200
2023-11-07	1.620	1.630	1.600	1.600	1.316	33,610
2023-11-06	1.630	1.630	1.560	1.590	1.307	18,400
2023-11-03	1.570	1.600	1.550	1.550	1.275	17,701
2023-11-02	1.550	1.600	1.550	1.600	1.316	18,605
2023-11-01	1.520	1.570	1.510	1.560	1.283	9,101

← NewerPage 12 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.