Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	2.280	2.300	2.240	2.280	1.828	324,702
2022-08-08	2.280	2.340	2.240	2.260	1.812	967,401
2022-08-05	2.300	2.340	2.300	2.300	1.844	435,620
2022-08-04	2.320	2.340	2.300	2.300	1.844	593,300
2022-08-03	2.380	2.400	2.280	2.300	1.844	1,678,403
2022-08-02	2.420	2.420	2.340	2.340	1.876	1,056,100
2022-08-01	2.320	2.520	2.320	2.400	1.924	2,793,300
2022-07-27	2.280	2.360	2.280	2.320	1.860	607,100
2022-07-26	2.380	2.400	2.280	2.280	1.828	1,395,803
2022-07-25	2.280	2.440	2.280	2.360	1.892	1,076,801
2022-07-22	2.360	2.360	2.280	2.300	1.844	451,206
2022-07-21	2.300	2.400	2.280	2.360	1.892	446,758
2022-07-20	2.380	2.400	2.320	2.320	1.860	263,248
2022-07-19	2.360	2.380	2.300	2.360	1.892	421,101
2022-07-18	2.320	2.400	2.320	2.380	1.908	426,600
2022-07-15	2.340	2.440	2.280	2.360	1.892	851,205
2022-07-14	2.440	2.480	2.340	2.360	1.892	884,704
2022-07-12	2.500	2.560	2.380	2.440	1.956	1,295,200
2022-07-11	2.520	2.520	2.460	2.500	2.004	1,304,500
2022-07-08	2.620	2.620	2.520	2.520	2.020	1,320,400
2022-07-07	2.580	2.660	2.540	2.600	2.084	1,468,400
2022-07-06	2.560	2.600	2.440	2.540	2.036	1,953,538
2022-07-05	2.820	2.860	2.500	2.540	2.036	6,003,020
2022-07-04	2.820	2.920	2.800	2.840	2.276	5,274,041
2022-07-01	2.720	2.840	2.720	2.780	2.228	2,659,812
2022-06-30	2.880	2.920	2.720	2.720	2.180	4,543,230
2022-06-29	2.840	2.960	2.780	2.840	2.276	4,136,200
2022-06-28	2.860	2.940	2.780	2.880	2.309	5,607,947
2022-06-27	2.900	3.000	2.700	2.860	2.292	11,989,220
2022-06-24	3.320	3.340	2.860	2.880	2.309	22,838,369
2022-06-23	3.200	3.420	3.200	3.360	2.693	10,628,110
2022-06-22	3.180	3.300	3.040	3.200	2.565	4,198,800
2022-06-21	3.340	3.340	3.180	3.220	2.581	2,304,600
2022-06-20	3.260	3.460	3.180	3.340	2.677	5,967,930
2022-06-17	3.560	3.560	3.260	3.380	2.709	2,880,010
2022-06-16	3.500	3.700	3.500	3.560	2.854	2,756,801
2022-06-15	3.720	3.800	3.480	3.520	2.821	5,577,203
2022-06-14	3.900	3.940	3.420	3.720	2.982	7,461,500
2022-06-13	3.840	3.940	3.760	3.900	3.126	3,729,400
2022-06-10	3.920	3.980	3.600	3.960	3.174	2,684,200
2022-06-09	3.940	4.040	3.940	3.960	3.174	1,628,788
2022-06-08	3.960	4.140	3.900	4.000	3.206	6,643,752
2022-06-07	3.980	4.000	3.900	3.940	3.158	2,972,859
2022-06-06	4.080	4.140	3.840	4.040	3.238	14,920,790
2022-06-02	3.420	4.200	3.400	4.100	3.286	51,122,820
2022-06-01	3.320	3.460	3.260	3.400	2.725	7,666,901
2022-05-31	3.240	3.440	3.180	3.320	2.661	18,106,400
2022-05-30	3.180	3.360	3.140	3.260	2.613	12,822,950
2022-05-27	2.820	3.440	2.760	3.260	2.613	83,147,086
2022-05-26	2.640	2.820	2.620	2.820	2.260	7,209,927
2022-05-25	2.680	2.680	2.620	2.620	2.100	1,576,520
2022-05-24	2.660	2.700	2.620	2.640	2.116	2,380,000
2022-05-23	2.660	2.700	2.640	2.660	2.132	1,950,960
2022-05-20	2.700	2.720	2.600	2.640	2.116	1,979,500
2022-05-19	2.720	2.860	2.660	2.680	2.148	5,551,100
2022-05-18	2.660	2.800	2.640	2.780	2.228	3,014,800
2022-05-17	2.580	2.680	2.580	2.660	2.132	1,195,600
2022-05-13	2.540	2.600	2.540	2.580	2.068	306,500
2022-05-12	2.600	2.640	2.540	2.540	2.036	1,709,400
2022-05-11	2.640	2.640	2.580	2.620	2.100	832,300

← NewerPage 18 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.