Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.910	1.990	1.910	1.950	1.603	156,700
2023-05-03	1.880	1.910	1.860	1.900	1.562	340,201
2023-05-02	1.940	1.970	1.840	1.940	1.595	906,400
2023-04-28	1.970	1.970	1.950	1.950	1.603	60,802
2023-04-27	1.970	1.970	1.940	1.960	1.612	208,300
2023-04-26	1.960	1.980	1.920	1.970	1.620	315,202
2023-04-25	2.020	2.020	1.950	1.960	1.612	1,198,500
2023-04-24	2.020	2.080	2.000	2.040	1.677	313,500
2023-04-21	2.060	2.100	2.000	2.040	1.677	610,000
2023-04-20	2.120	2.120	2.060	2.060	1.694	702,700
2023-04-19	2.200	2.200	2.120	2.120	1.743	401,605
2023-04-18	2.180	2.200	2.160	2.180	1.793	223,900
2023-04-17	2.220	2.220	2.180	2.180	1.793	585,609
2023-04-12	2.200	2.200	2.180	2.200	1.809	29,900
2023-04-11	2.200	2.220	2.180	2.180	1.793	132,800
2023-04-10	2.220	2.220	2.180	2.200	1.809	204,560
2023-04-07	2.200	2.220	2.160	2.180	1.793	302,150
2023-04-05	2.240	2.240	2.160	2.180	1.793	861,200
2023-04-04	2.240	2.260	2.200	2.240	1.842	179,501
2023-04-03	2.220	2.240	2.200	2.220	1.826	771,901
2023-03-31	2.260	2.260	2.200	2.240	1.842	869,805
2023-03-30	2.280	2.300	2.240	2.240	1.842	498,800
2023-03-29	2.260	2.300	2.240	2.280	1.875	663,600
2023-03-28	2.240	2.300	2.240	2.260	1.858	753,300
2023-03-27	2.240	2.280	2.220	2.220	1.826	534,403
2023-03-24	2.280	2.340	2.240	2.240	1.842	1,794,000
2023-03-23	2.220	2.280	2.220	2.280	1.875	597,401
2023-03-22	2.280	2.320	2.220	2.220	1.826	1,798,403
2023-03-21	2.260	2.360	2.240	2.280	1.875	4,838,925
2023-03-20	2.260	2.280	2.220	2.240	1.842	773,400
2023-03-17	2.300	2.320	2.260	2.280	1.875	894,505
2023-03-16	2.240	2.280	2.200	2.260	1.858	1,040,900
2023-03-15	2.220	2.280	2.200	2.280	1.875	1,318,400
2023-03-14	2.240	2.260	2.160	2.200	1.809	1,444,700
2023-03-13	2.320	2.360	2.220	2.220	1.826	1,717,810
2023-03-10	2.340	2.400	2.320	2.320	1.908	1,613,800
2023-03-09	2.340	2.440	2.340	2.360	1.941	2,528,805
2023-03-08	2.440	2.480	2.340	2.380	1.908	4,197,804
2023-03-07	2.400	2.480	2.380	2.480	1.988	4,998,305
2023-03-03	2.540	2.540	2.360	2.380	1.908	4,740,208
2023-03-02	2.520	2.600	2.340	2.480	1.988	11,163,150
2023-03-01	2.860	2.920	2.460	2.520	2.020	15,871,550
2023-02-28	2.940	2.980	2.860	2.880	2.309	12,327,080
2023-02-27	2.860	2.940	2.740	2.920	2.341	10,454,040
2023-02-24	2.760	2.860	2.740	2.780	2.228	10,344,200
2023-02-23	2.860	2.920	2.740	2.760	2.212	11,080,150
2023-02-22	3.000	3.000	2.800	2.860	2.292	8,607,216
2023-02-21	2.860	3.040	2.860	2.980	2.389	18,260,391
2023-02-20	3.220	3.240	2.800	2.900	2.325	31,049,311
2023-02-17	3.040	3.300	3.020	3.160	2.533	46,523,930
2023-02-16	2.860	3.100	2.860	3.040	2.437	37,350,406
2023-02-15	2.860	2.960	2.600	2.900	2.325	49,826,859
2023-02-14	2.520	2.880	2.500	2.740	2.196	119,779,203
2023-02-13	2.540	2.540	2.480	2.480	1.988	437,400
2023-02-10	2.500	2.540	2.440	2.540	2.036	652,201
2023-02-09	2.440	2.520	2.420	2.520	2.020	308,414
2023-02-08	2.440	2.480	2.440	2.460	1.972	329,811
2023-02-07	2.520	2.520	2.440	2.480	1.988	723,531
2023-02-06	2.500	2.560	2.480	2.500	2.004	1,523,400
2023-02-03	2.420	2.520	2.400	2.500	2.004	2,102,011

← NewerPage 15 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.