Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	1.040	1.040	1.020	1.030	0.948	4,000
2026-01-22	1.010	1.040	1.010	1.030	0.948	20,800
2026-01-21	1.000	1.020	1.000	1.020	0.938	44,500
2026-01-20	1.010	1.010	1.000	1.000	0.920	41,000
2026-01-19	1.000	1.010	1.000	1.000	0.920	5,600
2026-01-16	0.990	1.000	0.980	1.000	0.920	164,519
2026-01-15	1.010	1.020	0.990	0.990	0.911	168,100
2026-01-14	1.010	1.010	1.010	1.010	0.929	3,300
2026-01-13	0.980	1.010	0.980	1.000	0.920	6,600
2026-01-12	1.000	1.030	0.980	0.980	0.902	584,500
2026-01-09	1.050	1.050	1.040	1.040	0.957	1,707
2026-01-08	1.050	1.050	1.040	1.040	0.957	35,001
2026-01-07	1.040	1.060	1.040	1.040	0.957	79,700
2026-01-06	1.050	1.050	1.040	1.050	0.966	39,500
2026-01-05	1.050	1.050	1.040	1.050	0.966	23,900
2025-12-30	1.040	1.050	1.040	1.050	0.966	23,600
2025-12-29	1.060	1.060	1.050	1.050	0.966	11,100
2025-12-26	1.050	1.060	1.040	1.050	0.966	26,700
2025-12-25	1.060	1.060	1.050	1.050	0.966	101,574
2025-12-24	1.060	1.060	1.050	1.060	0.975	10,300
2025-12-23	1.060	1.060	1.050	1.060	0.975	79,500
2025-12-22	1.050	1.060	1.050	1.060	0.975	28,200
2025-12-19	1.060	1.060	1.040	1.060	0.975	207,805
2025-12-18	1.070	1.090	1.070	1.070	0.984	175,600
2025-12-17	1.050	1.060	1.050	1.060	0.975	30,700
2025-12-16	1.060	1.060	1.050	1.060	0.975	31,300
2025-12-15	1.070	1.070	1.050	1.060	0.975	34,900
2025-12-12	1.060	1.070	1.050	1.060	0.975	67,000
2025-12-11	1.060	1.060	1.050	1.050	0.966	41,300
2025-12-09	1.040	1.050	1.040	1.050	0.966	35,100
2025-12-08	1.050	1.050	1.050	1.050	0.966	21,910
2025-12-04	1.040	1.060	1.040	1.050	0.966	25,600
2025-12-03	1.050	1.050	1.050	1.050	0.966	42,601
2025-12-02	1.060	1.060	1.050	1.050	0.966	21,200
2025-12-01	1.040	1.050	1.040	1.050	0.966	26,200
2025-11-28	1.050	1.060	1.050	1.050	0.966	35,800
2025-11-27	1.040	1.050	1.040	1.050	0.966	15,700
2025-11-26	1.050	1.050	1.020	1.050	0.966	130,700
2025-11-25	1.040	1.040	1.040	1.040	0.957	14,301
2025-11-24	1.050	1.050	1.040	1.040	0.957	40,400
2025-11-21	1.030	1.050	1.020	1.050	0.966	180,000
2025-11-20	1.050	1.060	1.040	1.040	0.957	75,700
2025-11-19	1.050	1.050	1.040	1.040	0.957	401
2025-11-18	1.050	1.050	1.030	1.040	0.957	15,100
2025-11-17	1.040	1.050	1.040	1.040	0.957	25,400
2025-11-14	1.030	1.040	1.020	1.040	0.957	224,500
2025-11-13	1.020	1.030	1.020	1.020	0.938	5,600
2025-11-12	1.030	1.030	1.010	1.020	0.938	23,600
2025-11-11	1.010	1.030	1.010	1.010	0.929	4,100
2025-11-10	1.000	1.010	1.000	1.010	0.929	7,610
2025-11-07	1.000	1.010	1.000	1.010	0.929	11,000
2025-11-06	1.000	1.000	0.990	1.000	0.920	78,900
2025-11-05	1.010	1.010	0.990	0.990	0.911	289,804
2025-11-04	1.060	1.060	1.000	1.000	0.920	117,500
2025-11-03	1.050	1.050	1.040	1.050	0.966	9,810
2025-10-31	1.060	1.060	1.050	1.060	0.975	41,900
2025-10-30	1.050	1.060	1.050	1.060	0.975	24,204
2025-10-29	1.040	1.050	1.030	1.030	0.948	35,601
2025-10-28	1.060	1.060	1.060	1.060	0.975	9,000
2025-10-27	1.060	1.060	1.040	1.060	0.975	73,501

← NewerPage 4 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.