Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	1.880	1.890	1.850	1.890	1.554	50,304
2023-08-02	1.860	1.880	1.850	1.880	1.546	35,407
2023-07-31	1.890	1.890	1.850	1.880	1.546	53,701
2023-07-27	1.870	1.900	1.870	1.900	1.562	100,100
2023-07-26	1.890	1.900	1.870	1.880	1.546	44,300
2023-07-25	1.900	1.900	1.870	1.900	1.562	10,900
2023-07-24	1.900	1.900	1.880	1.900	1.562	21,500
2023-07-21	1.870	1.900	1.830	1.900	1.562	154,101
2023-07-20	1.880	1.930	1.850	1.870	1.538	392,300
2023-07-19	1.940	1.940	1.860	1.930	1.587	122,107
2023-07-18	1.930	1.930	1.880	1.930	1.587	19,911
2023-07-17	1.860	1.930	1.860	1.930	1.587	36,700
2023-07-14	1.910	1.910	1.890	1.910	1.571	19,600
2023-07-13	1.880	1.900	1.880	1.900	1.562	8,800
2023-07-12	1.910	1.920	1.890	1.920	1.579	25,200
2023-07-11	1.910	2.000	1.890	1.920	1.579	259,600
2023-07-10	1.910	1.930	1.870	1.920	1.579	235,500
2023-07-07	1.860	1.920	1.860	1.920	1.579	77,800
2023-07-06	1.930	1.930	1.860	1.920	1.579	42,700
2023-07-05	1.900	1.960	1.800	1.910	1.571	535,000
2023-07-04	1.960	1.970	1.930	1.930	1.587	41,600
2023-07-03	1.930	1.980	1.930	1.970	1.620	127,501
2023-06-30	1.900	2.020	1.900	1.930	1.587	251,201
2023-06-29	1.870	1.900	1.850	1.890	1.554	186,500
2023-06-28	1.860	1.880	1.830	1.870	1.538	115,573
2023-06-27	1.880	1.990	1.820	1.860	1.529	593,700
2023-06-26	1.860	1.870	1.800	1.870	1.538	380,300
2023-06-23	1.840	1.870	1.840	1.870	1.538	52,100
2023-06-22	1.870	1.900	1.850	1.850	1.521	101,000
2023-06-21	1.910	1.910	1.860	1.910	1.571	124,305
2023-06-20	1.880	1.920	1.860	1.910	1.571	237,200
2023-06-19	1.920	1.920	1.880	1.910	1.571	33,504
2023-06-16	1.930	1.930	1.890	1.910	1.571	345,000
2023-06-15	1.970	1.970	1.940	1.940	1.595	160,850
2023-06-14	2.000	2.000	1.970	1.970	1.620	47,600
2023-06-13	2.000	2.000	1.970	1.970	1.620	25,654
2023-06-12	1.960	2.000	1.960	2.000	1.645	12,619
2023-06-09	1.960	2.020	1.960	1.970	1.620	198,700
2023-06-08	1.960	1.980	1.950	1.960	1.612	84,000
2023-06-07	1.970	1.980	1.940	1.960	1.612	151,900
2023-06-06	1.990	2.020	1.970	1.970	1.620	136,100
2023-06-02	1.990	1.990	1.990	1.990	1.636	93,600
2023-06-01	2.000	2.040	1.990	1.990	1.636	123,600
2023-05-31	2.000	2.040	1.990	1.990	1.636	175,100
2023-05-30	2.040	2.040	2.000	2.000	1.645	124,000
2023-05-29	2.000	2.080	2.000	2.040	1.677	59,100
2023-05-26	2.080	2.080	2.000	2.000	1.645	186,700
2023-05-25	2.000	2.120	1.990	2.080	1.710	852,201
2023-05-24	1.960	2.040	1.940	2.000	1.645	334,500
2023-05-23	1.960	1.970	1.930	1.950	1.603	116,100
2023-05-22	1.960	1.970	1.920	1.940	1.595	103,301
2023-05-19	1.980	1.980	1.940	1.950	1.603	54,000
2023-05-18	1.960	1.980	1.920	1.960	1.612	237,001
2023-05-17	1.920	2.080	1.910	1.950	1.603	973,601
2023-05-16	1.930	1.940	1.910	1.920	1.579	67,502
2023-05-15	1.930	1.940	1.880	1.930	1.587	257,300
2023-05-12	1.920	1.980	1.890	1.930	1.587	467,200
2023-05-11	2.040	2.060	1.990	1.990	1.636	158,704
2023-05-10	2.020	2.060	2.000	2.020	1.661	595,946
2023-05-09	1.950	2.020	1.940	2.000	1.645	305,758

← NewerPage 14 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.