Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.070	1.070	1.050	1.070	1.070	11,314
2026-04-23	1.070	1.070	1.040	1.060	1.060	38,008
2026-04-22	1.070	1.080	1.060	1.060	1.060	9,900
2026-04-21	1.080	1.080	1.060	1.060	1.060	12,000
2026-04-20	1.050	1.080	1.050	1.060	1.060	4,600
2026-04-17	1.080	1.080	1.080	1.080	1.080	1,416
2026-04-16	1.080	1.090	1.080	1.080	1.080	60,600
2026-04-10	1.070	1.080	1.060	1.070	1.070	13,909
2026-04-09	1.080	1.080	1.070	1.070	1.070	11,400
2026-04-08	1.080	1.080	1.070	1.070	1.070	43,401
2026-04-07	1.060	1.080	1.060	1.070	1.070	86,000
2026-04-03	1.080	1.080	1.060	1.060	1.060	4,500
2026-04-02	1.070	1.080	1.060	1.060	1.060	64,900
2026-04-01	1.080	1.090	1.060	1.060	1.060	58,400
2026-03-31	1.060	1.080	1.060	1.070	1.070	3,000
2026-03-30	1.080	1.090	1.060	1.060	1.060	2,839
2026-03-27	1.090	1.090	1.050	1.080	1.080	111,900
2026-03-26	1.100	1.100	1.070	1.070	1.070	345,200
2026-03-25	1.100	1.100	1.080	1.090	1.090	99,900
2026-03-24	1.100	1.100	1.050	1.100	1.100	209,510
2026-03-23	1.090	1.090	1.060	1.080	1.080	77,900
2026-03-20	1.090	1.090	1.060	1.070	1.070	67,400
2026-03-19	1.080	1.100	1.050	1.100	1.100	63,900
2026-03-18	1.110	1.110	1.070	1.080	1.080	25,900
2026-03-17	1.090	1.100	1.050	1.090	1.090	40,900
2026-03-16	1.090	1.090	1.080	1.080	1.080	17,409
2026-03-13	1.100	1.100	1.090	1.090	1.090	5,702
2026-03-12	1.100	1.120	1.090	1.110	1.110	35,201
2026-03-11	1.100	1.100	1.080	1.090	1.090	32,800
2026-03-10	1.060	1.090	1.060	1.090	1.090	4,602
2026-03-09	1.050	1.060	1.050	1.060	1.060	57,203
2026-03-06	1.090	1.100	1.050	1.060	1.060	93,502
2026-03-05	1.080	1.100	1.080	1.090	1.090	360,305
2026-03-04	1.240	1.250	1.170	1.250	1.150	619,805
2026-03-02	1.220	1.240	1.200	1.230	1.132	492,709
2026-02-27	1.240	1.240	1.200	1.230	1.132	587,410
2026-02-26	1.270	1.270	1.230	1.230	1.132	331,300
2026-02-25	1.200	1.360	1.200	1.240	1.141	1,218,601
2026-02-24	1.210	1.210	1.200	1.200	1.104	439,705
2026-02-23	1.210	1.230	1.200	1.210	1.113	597,102
2026-02-20	1.200	1.230	1.180	1.200	1.104	978,420
2026-02-19	1.170	1.200	1.170	1.180	1.086	126,400
2026-02-18	1.140	1.190	1.140	1.170	1.076	235,688
2026-02-17	1.090	1.130	1.090	1.130	1.040	86,900
2026-02-16	1.090	1.090	1.090	1.090	1.003	11,203
2026-02-13	1.070	1.080	1.070	1.080	0.994	9,620
2026-02-12	1.060	1.080	1.050	1.080	0.994	143,438
2026-02-11	1.050	1.050	1.040	1.050	0.966	177,511
2026-02-10	1.040	1.040	1.030	1.040	0.957	5,732
2026-02-09	1.020	1.050	1.010	1.030	0.948	87,311
2026-02-06	1.010	1.020	1.000	1.020	0.938	37,902
2026-02-05	1.020	1.020	1.000	1.000	0.920	78,800
2026-02-04	1.000	1.020	1.000	1.020	0.938	13,600
2026-02-03	0.990	1.020	0.990	1.010	0.929	24,400
2026-02-02	0.990	1.000	0.980	0.990	0.911	21,900
2026-01-30	0.990	1.000	0.990	0.990	0.911	48,400
2026-01-29	1.010	1.010	0.990	1.000	0.920	283,200
2026-01-28	1.020	1.030	1.020	1.020	0.938	60,233
2026-01-27	1.040	1.040	1.010	1.020	0.938	51,005
2026-01-26	1.040	1.040	1.020	1.030	0.948	21,900

← NewerPage 3 of 5 · 241 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.