Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	2.440	2.440	2.400	2.400	1.924	367,700
2022-11-04	2.420	2.440	2.420	2.420	1.940	162,800
2022-11-03	2.400	2.440	2.400	2.420	1.940	90,100
2022-11-02	2.480	2.480	2.400	2.400	1.924	301,800
2022-11-01	2.420	2.480	2.400	2.440	1.956	312,650
2022-10-31	2.460	2.460	2.420	2.420	1.940	292,800
2022-10-28	2.400	2.480	2.400	2.420	1.940	273,700
2022-10-27	2.440	2.460	2.400	2.420	1.940	205,400
2022-10-26	2.440	2.480	2.420	2.460	1.972	249,305
2022-10-25	2.480	2.500	2.400	2.480	1.988	840,200
2022-10-21	2.520	2.560	2.460	2.480	1.988	375,800
2022-10-20	2.520	2.560	2.500	2.520	2.020	696,900
2022-10-19	2.440	2.560	2.440	2.480	1.988	605,408
2022-10-18	2.460	2.460	2.420	2.460	1.972	359,500
2022-10-17	2.420	2.440	2.380	2.420	1.940	439,711
2022-10-12	2.440	2.460	2.380	2.420	1.940	618,600
2022-10-11	2.440	2.440	2.400	2.420	1.940	617,905
2022-10-10	2.500	2.500	2.420	2.420	1.940	1,059,000
2022-10-07	2.520	2.520	2.480	2.480	1.988	354,000
2022-10-06	2.460	2.540	2.440	2.520	2.020	1,558,110
2022-10-05	2.440	2.500	2.440	2.460	1.972	282,200
2022-10-04	2.400	2.480	2.400	2.440	1.956	487,111
2022-10-03	2.440	2.480	2.380	2.400	1.924	1,275,519
2022-09-30	2.440	2.480	2.420	2.440	1.956	626,000
2022-09-29	2.520	2.520	2.440	2.460	1.972	998,102
2022-09-28	2.440	2.500	2.420	2.460	1.972	1,387,302
2022-09-27	2.600	2.660	2.480	2.500	2.004	3,096,144
2022-09-26	2.680	2.720	2.600	2.600	2.084	3,871,200
2022-09-23	2.720	2.760	2.680	2.700	2.164	4,242,412
2022-09-22	2.700	2.740	2.620	2.740	2.196	7,289,021
2022-09-21	2.560	2.660	2.520	2.620	2.100	4,285,310
2022-09-20	2.600	2.600	2.500	2.520	2.020	4,379,199
2022-09-19	2.640	2.680	2.600	2.600	2.084	3,090,561
2022-09-16	2.680	2.780	2.640	2.640	2.116	7,201,554
2022-09-15	2.860	2.960	2.720	2.720	2.180	38,875,289
2022-09-14	2.560	2.780	2.560	2.780	2.228	14,799,310
2022-09-13	2.640	2.660	2.580	2.620	2.100	1,934,501
2022-09-12	2.580	2.660	2.580	2.620	2.100	2,428,501
2022-09-09	2.480	2.620	2.460	2.580	2.068	4,410,000
2022-09-08	2.540	2.560	2.480	2.500	2.004	1,779,010
2022-09-07	2.460	2.540	2.420	2.540	2.036	1,448,300
2022-09-06	2.500	2.520	2.440	2.460	1.972	2,231,801
2022-09-05	2.440	2.500	2.400	2.500	2.004	1,460,901
2022-09-02	2.500	2.520	2.400	2.440	1.956	4,391,006
2022-09-01	2.680	2.720	2.500	2.500	2.004	5,951,921
2022-08-31	2.780	2.800	2.680	2.700	2.164	5,702,330
2022-08-30	2.740	2.820	2.720	2.780	2.228	14,745,300
2022-08-29	2.680	2.760	2.660	2.680	2.148	5,562,610
2022-08-26	2.760	2.780	2.700	2.780	2.228	7,675,297
2022-08-25	2.700	2.840	2.660	2.760	2.212	39,393,594
2022-08-24	2.700	2.700	2.600	2.620	2.100	7,647,500
2022-08-23	2.620	2.780	2.600	2.660	2.132	25,527,131
2022-08-22	2.380	2.780	2.380	2.660	2.132	36,398,246
2022-08-19	2.300	2.360	2.260	2.360	1.892	2,885,300
2022-08-18	2.340	2.340	2.300	2.300	1.844	595,601
2022-08-17	2.380	2.380	2.300	2.320	1.860	1,319,300
2022-08-16	2.380	2.400	2.320	2.340	1.876	1,039,220
2022-08-15	2.260	2.420	2.260	2.360	1.892	3,469,990
2022-08-11	2.260	2.260	2.200	2.240	1.796	580,116
2022-08-10	2.240	2.280	2.220	2.240	1.796	712,600

← NewerPage 17 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.