Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	1.600	1.600	1.500	1.570	1.291	325,111
2023-10-30	1.600	1.620	1.580	1.590	1.307	52,201
2023-10-27	1.600	1.650	1.600	1.600	1.316	106,800
2023-10-26	1.660	1.660	1.600	1.650	1.357	72,400
2023-10-25	1.660	1.660	1.620	1.660	1.365	48,300
2023-10-24	1.690	1.690	1.640	1.660	1.365	9,805
2023-10-20	1.680	1.680	1.610	1.680	1.381	78,000
2023-10-19	1.640	1.680	1.640	1.680	1.381	32,600
2023-10-18	1.680	1.700	1.640	1.670	1.373	20,100
2023-10-17	1.680	1.710	1.680	1.690	1.390	6,100
2023-10-16	1.710	1.710	1.650	1.680	1.381	22,900
2023-10-12	1.720	1.720	1.710	1.710	1.406	4,200
2023-10-11	1.690	1.740	1.680	1.730	1.423	86,700
2023-10-10	1.700	1.710	1.680	1.700	1.398	16,600
2023-10-09	1.740	1.740	1.690	1.700	1.398	12,301
2023-10-06	1.730	1.730	1.710	1.730	1.423	32,701
2023-10-05	1.720	1.730	1.710	1.730	1.423	22,048
2023-10-04	1.710	1.740	1.700	1.720	1.414	127,833
2023-10-03	1.770	1.770	1.720	1.720	1.414	67,100
2023-10-02	1.780	1.780	1.760	1.770	1.455	32,400
2023-09-29	1.790	1.790	1.760	1.770	1.455	38,200
2023-09-28	1.760	1.790	1.760	1.770	1.455	56,500
2023-09-27	1.790	1.790	1.760	1.790	1.472	113,202
2023-09-26	1.790	1.820	1.770	1.790	1.472	175,700
2023-09-25	1.770	1.790	1.750	1.790	1.472	97,900
2023-09-22	1.770	1.790	1.770	1.780	1.464	55,100
2023-09-21	1.770	1.790	1.770	1.770	1.455	35,400
2023-09-20	1.790	1.790	1.760	1.770	1.455	37,600
2023-09-19	1.780	1.790	1.770	1.790	1.472	59,727
2023-09-18	1.790	1.790	1.770	1.780	1.464	110,108
2023-09-15	1.790	1.800	1.780	1.800	1.480	72,400
2023-09-14	1.790	1.800	1.760	1.800	1.480	506,300
2023-09-13	1.800	1.800	1.790	1.790	1.472	34,302
2023-09-12	1.820	1.820	1.790	1.820	1.497	165,614
2023-09-11	1.840	1.850	1.780	1.800	1.480	382,800
2023-09-08	1.810	1.850	1.810	1.820	1.497	87,000
2023-09-07	1.800	1.830	1.800	1.810	1.488	199,606
2023-09-06	1.830	1.880	1.800	1.800	1.480	246,800
2023-09-05	1.860	1.860	1.810	1.810	1.488	85,605
2023-09-04	1.890	1.910	1.800	1.810	1.488	496,605
2023-09-01	1.900	1.910	1.860	1.870	1.538	274,200
2023-08-31	1.940	2.080	1.910	1.910	1.571	2,930,410
2023-08-30	1.890	1.930	1.890	1.930	1.587	193,900
2023-08-29	1.940	1.950	1.900	1.900	1.562	139,150
2023-08-28	1.850	2.020	1.850	1.910	1.571	1,138,805
2023-08-25	1.820	1.860	1.800	1.830	1.505	261,000
2023-08-24	1.810	1.900	1.800	1.810	1.488	532,600
2023-08-23	1.800	1.820	1.780	1.820	1.497	523,600
2023-08-22	1.810	1.820	1.790	1.820	1.497	54,500
2023-08-21	1.810	1.850	1.800	1.820	1.497	66,703
2023-08-18	1.830	1.830	1.790	1.820	1.497	146,102
2023-08-17	1.830	1.850	1.810	1.820	1.497	27,900
2023-08-16	1.820	1.840	1.810	1.820	1.497	12,800
2023-08-15	1.840	1.840	1.800	1.820	1.497	166,401
2023-08-11	1.860	1.870	1.820	1.840	1.513	134,100
2023-08-10	1.840	1.860	1.810	1.860	1.529	50,301
2023-08-09	1.870	1.890	1.800	1.840	1.513	166,200
2023-08-08	1.900	1.900	1.860	1.860	1.529	19,600
2023-08-07	1.890	1.900	1.860	1.900	1.562	22,900
2023-08-04	1.880	1.900	1.880	1.900	1.562	5,000

← NewerPage 13 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.