Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	2.240	2.240	2.200	2.220	1.742	715,300
2022-02-03	2.200	2.260	2.180	2.220	1.742	908,700
2022-02-02	2.240	2.240	2.200	2.200	1.726	77,700
2022-02-01	2.200	2.240	2.200	2.240	1.757	130,200
2022-01-31	2.200	2.220	2.180	2.220	1.742	182,600
2022-01-28	2.200	2.220	2.200	2.220	1.742	79,500
2022-01-27	2.200	2.240	2.180	2.220	1.742	249,800
2022-01-26	2.240	2.240	2.200	2.220	1.742	181,000
2022-01-25	2.240	2.240	2.180	2.240	1.757	168,600
2022-01-24	2.240	2.240	2.220	2.240	1.757	83,400
2022-01-21	2.240	2.240	2.200	2.240	1.757	229,900
2022-01-20	2.240	2.280	2.200	2.240	1.757	424,400
2022-01-19	2.240	2.260	2.200	2.240	1.757	252,200
2022-01-18	2.260	2.280	2.220	2.260	1.773	184,800
2022-01-17	2.260	2.280	2.240	2.260	1.773	127,400
2022-01-14	2.240	2.280	2.220	2.260	1.773	146,100
2022-01-13	2.260	2.280	2.220	2.260	1.773	351,300
2022-01-12	2.200	2.260	2.180	2.220	1.742	816,000
2022-01-11	2.200	2.200	2.180	2.180	1.710	204,000
2022-01-10	2.200	2.200	2.140	2.180	1.710	437,600
2022-01-07	2.180	2.240	2.160	2.180	1.710	613,900
2022-01-06	2.140	2.200	2.140	2.160	1.695	669,900
2022-01-05	2.140	2.160	2.100	2.160	1.695	285,000
2022-01-04	2.160	2.160	2.100	2.160	1.695	82,900
2021-12-30	2.160	2.160	2.140	2.160	1.695	19,200
2021-12-29	2.120	2.160	2.120	2.160	1.695	124,000
2021-12-28	2.140	2.160	2.140	2.140	1.679	32,200
2021-12-27	2.140	2.160	2.140	2.160	1.695	138,200
2021-12-24	2.160	2.160	2.140	2.140	1.679	15,600
2021-12-23	2.160	2.160	2.140	2.140	1.679	36,700
2021-12-22	2.160	2.160	2.140	2.160	1.695	35,100
2021-12-21	2.140	2.180	2.140	2.160	1.695	88,300
2021-12-20	2.160	2.180	2.140	2.160	1.695	43,700
2021-12-17	2.180	2.180	2.140	2.160	1.695	173,100
2021-12-16	2.180	2.180	2.140	2.160	1.695	111,700
2021-12-15	2.180	2.200	2.140	2.140	1.679	232,100
2021-12-14	2.200	2.200	2.180	2.200	1.726	77,500
2021-12-13	2.200	2.200	2.160	2.180	1.710	63,400
2021-12-09	2.200	2.200	2.160	2.160	1.695	110,100
2021-12-08	2.200	2.220	2.160	2.200	1.726	70,200
2021-12-07	2.180	2.220	2.140	2.200	1.726	139,900
2021-12-03	2.180	2.180	2.100	2.180	1.710	18,200
2021-12-02	2.160	2.180	2.160	2.160	1.695	31,100
2021-12-01	2.180	2.180	2.160	2.180	1.710	2,300
2021-11-30	2.140	2.180	2.100	2.160	1.695	127,800
2021-11-29	2.140	2.200	2.120	2.140	1.679	61,300
2021-11-26	2.160	2.200	2.140	2.180	1.710	198,700
2021-11-25	2.200	2.200	2.180	2.180	1.710	52,300
2021-11-24	2.180	2.200	2.160	2.180	1.710	31,700
2021-11-23	2.200	2.200	2.160	2.200	1.726	32,800
2021-11-22	2.160	2.200	2.160	2.200	1.726	11,300
2021-11-19	2.200	2.200	2.140	2.180	1.710	189,000
2021-11-18	2.160	2.180	2.140	2.180	1.710	44,600
2021-11-17	2.200	2.200	2.160	2.180	1.710	49,400
2021-11-16	2.160	2.200	2.100	2.180	1.710	102,900
2021-11-15	2.180	2.220	2.160	2.160	1.695	103,700
2021-11-12	2.200	2.220	2.180	2.220	1.742	222,100
2021-11-11	2.220	2.220	2.200	2.220	1.742	79,900
2021-11-10	2.180	2.240	2.180	2.220	1.742	77,200
2021-11-09	2.180	2.220	2.160	2.220	1.742	268,600

← NewerPage 20 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.