Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.00▼ 1.23%

← BKD.BK stock page

Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-08	2.260	2.260	2.200	2.240	1.757	86,700
2021-11-05	2.220	2.260	2.200	2.260	1.773	64,900
2021-11-04	2.240	2.260	2.140	2.220	1.742	186,100
2021-11-03	2.260	2.260	2.220	2.220	1.742	210,700
2021-11-02	2.240	2.260	2.240	2.260	1.773	91,600
2021-11-01	2.260	2.280	2.240	2.260	1.773	216,300
2021-10-29	2.280	2.300	2.260	2.280	1.789	28,800
2021-10-28	2.300	2.300	2.260	2.300	1.805	75,200
2021-10-27	2.320	2.320	2.260	2.280	1.789	355,500
2021-10-26	2.300	2.300	2.280	2.300	1.805	309,900
2021-10-25	2.260	2.320	2.260	2.300	1.805	511,600
2021-10-21	2.280	2.280	2.240	2.240	1.757	368,400
2021-10-20	2.280	2.280	2.240	2.260	1.773	105,900
2021-10-19	2.260	2.280	2.240	2.260	1.773	517,400
2021-10-18	2.260	2.280	2.240	2.280	1.789	231,700
2021-10-15	2.320	2.360	2.240	2.240	1.757	3,386,200
2021-10-14	2.220	2.340	2.220	2.340	1.836	2,953,900

← NewerPage 21 of 21 · 1,217 trading days

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.