Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.400	2.420	2.360	2.420	1.940	577,681
2023-02-01	2.360	2.400	2.320	2.400	1.924	759,305
2023-01-31	2.340	2.360	2.320	2.340	1.876	191,000
2023-01-30	2.340	2.340	2.280	2.340	1.876	611,200
2023-01-27	2.320	2.340	2.280	2.340	1.876	1,038,500
2023-01-26	2.340	2.360	2.300	2.360	1.892	387,200
2023-01-25	2.360	2.360	2.320	2.360	1.892	180,300
2023-01-24	2.340	2.360	2.260	2.360	1.892	537,910
2023-01-23	2.340	2.360	2.320	2.360	1.892	116,200
2023-01-20	2.360	2.360	2.300	2.360	1.892	433,000
2023-01-19	2.360	2.360	2.340	2.360	1.892	52,700
2023-01-18	2.320	2.360	2.320	2.360	1.892	182,901
2023-01-17	2.360	2.360	2.340	2.340	1.876	114,602
2023-01-16	2.340	2.380	2.320	2.340	1.876	78,300
2023-01-13	2.380	2.380	2.300	2.340	1.876	268,600
2023-01-12	2.420	2.420	2.320	2.380	1.908	447,900
2023-01-11	2.340	2.460	2.340	2.400	1.924	2,513,505
2023-01-10	2.340	2.360	2.280	2.340	1.876	615,300
2023-01-09	2.360	2.360	2.300	2.360	1.892	81,620
2023-01-06	2.280	2.360	2.280	2.360	1.892	117,401
2023-01-05	2.320	2.360	2.280	2.280	1.828	182,910
2023-01-04	2.340	2.340	2.320	2.320	1.860	97,300
2023-01-03	2.340	2.340	2.280	2.340	1.876	212,000
2022-12-30	2.320	2.360	2.280	2.360	1.892	369,101
2022-12-29	2.340	2.360	2.280	2.360	1.892	298,599
2022-12-28	2.340	2.360	2.320	2.340	1.876	355,200
2022-12-27	2.340	2.340	2.320	2.340	1.876	288,700
2022-12-26	2.340	2.360	2.320	2.340	1.876	537,600
2022-12-23	2.340	2.400	2.300	2.340	1.876	652,800
2022-12-22	2.320	2.380	2.260	2.340	1.876	1,034,300
2022-12-21	2.280	2.320	2.220	2.320	1.860	778,400
2022-12-20	2.260	2.320	2.220	2.300	1.844	477,300
2022-12-19	2.340	2.340	2.300	2.320	1.860	27,201
2022-12-16	2.340	2.340	2.300	2.340	1.876	132,701
2022-12-15	2.340	2.380	2.240	2.340	1.876	285,000
2022-12-14	2.320	2.340	2.300	2.340	1.876	66,400
2022-12-13	2.320	2.320	2.280	2.320	1.860	118,500
2022-12-09	2.340	2.340	2.280	2.300	1.844	80,700
2022-12-08	2.360	2.360	2.300	2.340	1.876	144,200
2022-12-07	2.360	2.360	2.320	2.360	1.892	150,201
2022-12-06	2.380	2.400	2.340	2.380	1.908	301,600
2022-12-02	2.380	2.380	2.340	2.380	1.908	59,611
2022-12-01	2.380	2.420	2.380	2.400	1.924	447,710
2022-11-30	2.420	2.420	2.360	2.380	1.908	637,800
2022-11-29	2.280	2.420	2.280	2.400	1.924	1,132,000
2022-11-28	2.320	2.340	2.260	2.320	1.860	358,900
2022-11-25	2.220	2.280	2.220	2.280	1.828	25,700
2022-11-24	2.240	2.260	2.220	2.260	1.812	87,800
2022-11-23	2.200	2.280	2.200	2.240	1.796	369,505
2022-11-22	2.220	2.240	2.200	2.200	1.763	172,403
2022-11-21	2.220	2.260	2.160	2.220	1.779	596,500
2022-11-18	2.260	2.280	2.220	2.280	1.828	284,202
2022-11-17	2.240	2.280	2.240	2.260	1.812	193,700
2022-11-16	2.300	2.300	2.240	2.240	1.796	1,422,603
2022-11-15	2.300	2.360	2.280	2.280	1.828	571,800
2022-11-14	2.340	2.340	2.280	2.300	1.844	831,901
2022-11-11	2.360	2.360	2.260	2.340	1.876	66,702
2022-11-10	2.280	2.380	2.260	2.340	1.876	259,903
2022-11-09	2.400	2.400	2.300	2.300	1.844	779,301
2022-11-08	2.400	2.420	2.380	2.380	1.908	193,405

← NewerPage 16 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.