Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	1.150	1.160	1.130	1.130	1.130	126,658
2026-07-22	1.140	1.150	1.130	1.150	1.150	30,461
2026-07-21	1.160	1.160	1.140	1.140	1.140	103,900
2026-07-20	1.190	1.190	1.140	1.160	1.160	140,863
2026-07-17	1.160	1.190	1.160	1.180	1.180	59,210
2026-07-16	1.170	1.190	1.160	1.160	1.160	166,001
2026-07-15	1.150	1.160	1.140	1.160	1.160	131,721
2026-07-14	1.150	1.150	1.130	1.150	1.150	147,511
2026-07-13	1.120	1.150	1.120	1.140	1.140	143,240
2026-07-10	1.120	1.120	1.110	1.120	1.120	30,809
2026-07-09	1.120	1.120	1.100	1.120	1.120	3,100
2026-07-08	1.130	1.130	1.110	1.110	1.110	55,411
2026-07-07	1.120	1.130	1.110	1.120	1.120	39,500
2026-07-06	1.100	1.120	1.100	1.110	1.110	28,000
2026-07-03	1.110	1.110	1.100	1.110	1.110	35,900
2026-07-02	1.110	1.110	1.110	1.110	1.110	7,500
2026-07-01	1.120	1.120	1.110	1.120	1.120	1,200
2026-06-30	1.110	1.120	1.110	1.110	1.110	7,700
2026-06-29	1.110	1.120	1.110	1.110	1.110	119,800
2026-06-26	1.120	1.120	1.100	1.110	1.110	68,800
2026-06-25	1.110	1.110	1.090	1.110	1.110	25,754
2026-06-24	1.120	1.120	1.100	1.100	1.100	48,109
2026-06-23	1.110	1.120	1.100	1.110	1.110	24,500
2026-06-22	1.110	1.110	1.090	1.110	1.110	65,400
2026-06-19	1.090	1.110	1.090	1.100	1.100	69,100
2026-06-18	1.100	1.110	1.100	1.100	1.100	24,400
2026-06-17	1.110	1.110	1.090	1.100	1.100	134,106
2026-06-16	1.110	1.120	1.090	1.100	1.100	39,201
2026-06-15	1.110	1.110	1.090	1.110	1.110	101,200
2026-06-12	1.130	1.140	1.090	1.110	1.110	73,902
2026-06-11	1.140	1.140	1.120	1.120	1.120	14,801
2026-06-10	1.130	1.140	1.110	1.140	1.140	98,101
2026-06-09	1.120	1.130	1.110	1.110	1.110	5,200
2026-06-08	1.120	1.140	1.120	1.120	1.120	8,000
2026-06-05	1.140	1.150	1.110	1.110	1.110	26,215
2026-06-04	1.120	1.140	1.110	1.140	1.140	41,101
2026-06-02	1.130	1.140	1.120	1.130	1.130	12,719
2026-05-29	1.120	1.130	1.100	1.120	1.120	63,501
2026-05-28	1.120	1.120	1.100	1.120	1.120	53,600
2026-05-27	1.090	1.110	1.080	1.110	1.110	97,220
2026-05-26	1.090	1.100	1.080	1.080	1.080	80,009
2026-05-25	1.080	1.100	1.070	1.080	1.080	84,500
2026-05-22	1.060	1.080	1.060	1.080	1.080	8,002
2026-05-21	1.050	1.080	1.050	1.070	1.070	57,913
2026-05-20	1.060	1.080	1.060	1.080	1.080	20,710
2026-05-19	1.060	1.070	1.060	1.070	1.070	26,500
2026-05-18	1.070	1.090	1.070	1.070	1.070	11,500
2026-05-15	1.060	1.080	1.060	1.070	1.070	40,400
2026-05-14	1.080	1.080	1.070	1.080	1.080	20,902
2026-05-13	1.070	1.080	1.060	1.080	1.080	27,637
2026-05-12	1.080	1.080	1.070	1.080	1.080	4,100
2026-05-11	1.080	1.080	1.070	1.080	1.080	6,279
2026-05-08	1.070	1.080	1.070	1.070	1.070	11,900
2026-05-07	1.070	1.080	1.070	1.070	1.070	31,600
2026-05-06	1.060	1.070	1.050	1.060	1.060	96,301
2026-05-05	1.050	1.070	1.050	1.050	1.050	26,200
2026-04-30	1.080	1.080	1.050	1.050	1.050	59,800
2026-04-29	1.060	1.070	1.060	1.070	1.070	2,900
2026-04-28	1.080	1.080	1.050	1.060	1.060	31,900
2026-04-27	1.090	1.090	1.050	1.080	1.080	7,300

← NewerPage 2 of 21 · 1,211 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.