Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	2.500	2.640	2.480	2.640	2.116	2,211,700
2022-05-09	2.540	2.540	2.500	2.500	2.004	781,200
2022-05-06	2.440	2.560	2.380	2.540	2.036	1,566,700
2022-05-05	2.480	2.520	2.460	2.460	1.972	1,246,700
2022-05-03	2.580	2.580	2.460	2.460	1.972	3,164,800
2022-04-29	2.520	2.660	2.520	2.560	2.052	6,900,700
2022-04-28	2.520	2.560	2.500	2.560	2.052	1,347,800
2022-04-27	2.580	2.580	2.540	2.540	2.036	1,322,300
2022-04-26	2.600	2.640	2.580	2.600	2.084	836,100
2022-04-25	2.580	2.660	2.560	2.600	2.084	3,093,300
2022-04-22	2.680	2.700	2.640	2.640	2.116	1,472,100
2022-04-21	2.780	2.780	2.660	2.700	2.164	3,567,800
2022-04-20	2.780	2.880	2.740	2.740	2.196	10,106,900
2022-04-19	2.700	2.780	2.700	2.760	2.212	4,041,100
2022-04-18	2.720	2.740	2.640	2.700	2.164	2,682,800
2022-04-12	2.560	2.700	2.560	2.700	2.164	3,463,000
2022-04-11	2.620	2.680	2.580	2.600	2.084	2,632,900
2022-04-08	2.580	2.660	2.540	2.600	2.084	2,723,500
2022-04-07	2.580	2.640	2.560	2.580	2.068	2,271,600
2022-04-05	2.760	2.860	2.640	2.640	2.116	15,975,900
2022-04-04	2.560	2.980	2.540	2.780	2.228	49,966,398
2022-04-01	2.480	2.560	2.480	2.540	2.036	4,367,300
2022-03-31	2.520	2.540	2.480	2.500	2.004	3,384,100
2022-03-30	2.460	2.580	2.460	2.500	2.004	10,537,600
2022-03-29	2.520	2.520	2.460	2.460	1.972	2,465,500
2022-03-28	2.440	2.520	2.440	2.480	1.988	6,554,500
2022-03-25	2.480	2.500	2.400	2.420	1.940	4,858,700
2022-03-24	2.460	2.560	2.420	2.460	1.972	18,934,240
2022-03-23	2.420	2.500	2.400	2.440	1.956	13,247,000
2022-03-22	2.400	2.500	2.380	2.400	1.924	10,191,900
2022-03-21	2.520	2.580	2.340	2.420	1.940	13,257,200
2022-03-18	2.840	2.840	2.460	2.500	2.004	23,513,500
2022-03-17	2.940	3.020	2.740	2.800	2.244	53,938,102
2022-03-16	2.340	3.000	2.340	3.000	2.405	50,063,801
2022-03-15	2.320	2.340	2.300	2.320	1.860	333,800
2022-03-14	2.300	2.320	2.300	2.320	1.860	248,800
2022-03-11	2.320	2.320	2.280	2.320	1.860	294,000
2022-03-10	2.360	2.360	2.300	2.320	1.860	626,200
2022-03-09	2.360	2.380	2.320	2.360	1.852	4,049,100
2022-03-08	2.340	2.360	2.200	2.340	1.836	2,335,300
2022-03-07	2.400	2.400	2.300	2.340	1.836	1,504,100
2022-03-04	2.360	2.440	2.360	2.380	1.867	1,937,200
2022-03-03	2.300	2.360	2.300	2.360	1.852	881,300
2022-03-02	2.300	2.360	2.240	2.320	1.820	1,259,600
2022-03-01	2.200	2.300	2.180	2.280	1.789	1,143,800
2022-02-28	2.220	2.420	2.180	2.180	1.710	1,098,700
2022-02-25	2.180	2.180	2.140	2.180	1.710	50,700
2022-02-24	2.180	2.200	2.100	2.160	1.695	351,900
2022-02-23	2.200	2.200	2.160	2.160	1.695	186,800
2022-02-22	2.200	2.200	2.180	2.200	1.726	164,200
2022-02-21	2.200	2.200	2.160	2.200	1.726	130,300
2022-02-18	2.200	2.220	2.180	2.220	1.742	130,200
2022-02-17	2.200	2.200	2.160	2.200	1.726	21,700
2022-02-15	2.180	2.200	2.180	2.200	1.726	5,900
2022-02-14	2.200	2.220	2.160	2.160	1.695	441,300
2022-02-11	2.180	2.220	2.180	2.200	1.726	505,700
2022-02-10	2.220	2.220	2.180	2.200	1.726	318,400
2022-02-09	2.200	2.200	2.180	2.200	1.726	84,700
2022-02-08	2.180	2.220	2.180	2.200	1.726	523,000
2022-02-07	2.200	2.240	2.180	2.180	1.710	135,200

← NewerPage 19 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.