Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.070	1.070	1.060	1.070	0.984	15,500
2025-10-22	1.070	1.070	1.060	1.070	0.984	15,000
2025-10-21	1.090	1.090	1.060	1.070	0.984	133,100
2025-10-20	1.120	1.120	1.080	1.090	1.003	7,300
2025-10-17	1.090	1.090	1.080	1.080	0.994	28,600
2025-10-16	1.100	1.100	1.090	1.090	1.003	6,400
2025-10-15	1.100	1.120	1.090	1.090	1.003	29,900
2025-10-14	1.120	1.130	1.100	1.100	1.012	67,500
2025-10-10	1.150	1.150	1.140	1.140	1.049	4,800
2025-10-09	1.140	1.150	1.140	1.140	1.049	18,300
2025-10-08	1.130	1.140	1.130	1.140	1.049	18,400
2025-10-07	1.130	1.130	1.120	1.130	1.040	12,300
2025-10-06	1.120	1.140	1.120	1.120	1.030	10,674
2025-10-03	1.120	1.120	1.120	1.120	1.030	10,200
2025-10-02	1.130	1.130	1.120	1.120	1.030	17,000
2025-10-01	1.120	1.140	1.120	1.120	1.030	39,400
2025-09-30	1.130	1.150	1.130	1.130	1.040	71,000
2025-09-29	1.140	1.140	1.130	1.130	1.040	141,700
2025-09-26	1.140	1.170	1.140	1.140	1.049	38,200
2025-09-25	1.160	1.170	1.140	1.160	1.067	32,500
2025-09-24	1.150	1.170	1.150	1.160	1.067	1,200
2025-09-23	1.150	1.150	1.130	1.140	1.049	17,100
2025-09-22	1.150	1.180	1.130	1.140	1.049	16,000
2025-09-19	1.180	1.180	1.150	1.160	1.067	22,900
2025-09-18	1.190	1.190	1.150	1.160	1.067	31,400
2025-09-17	1.170	1.190	1.150	1.150	1.058	54,001
2025-09-16	1.140	1.190	1.140	1.160	1.067	147,985
2025-09-15	1.130	1.140	1.130	1.130	1.040	31,400
2025-09-12	1.120	1.140	1.110	1.140	1.049	123,200
2025-09-11	1.130	1.130	1.110	1.110	1.021	33,010
2025-09-10	1.110	1.120	1.090	1.120	1.030	76,300
2025-09-09	1.100	1.110	1.090	1.090	1.003	96,900
2025-09-08	1.100	1.110	1.090	1.090	1.003	70,710
2025-09-05	1.080	1.100	1.080	1.100	1.012	4,100
2025-09-04	1.090	1.090	1.080	1.090	1.003	39,540
2025-09-03	1.090	1.090	1.080	1.080	0.994	91,900
2025-09-02	1.080	1.100	1.080	1.100	1.012	4,200
2025-09-01	1.090	1.100	1.090	1.090	1.003	31,000
2025-08-29	1.100	1.100	1.090	1.100	1.012	21,500
2025-08-28	1.090	1.100	1.090	1.090	1.003	17,000
2025-08-27	1.100	1.130	1.090	1.100	1.012	115,400
2025-08-26	1.110	1.120	1.110	1.120	1.030	10,245
2025-08-25	1.100	1.120	1.100	1.100	1.012	9,850
2025-08-22	1.090	1.140	1.090	1.100	1.012	136,552
2025-08-21	1.100	1.100	1.090	1.090	1.003	2,850
2025-08-20	1.110	1.110	1.090	1.090	1.003	7,210
2025-08-19	1.120	1.120	1.080	1.080	0.994	111,600
2025-08-18	1.130	1.140	1.110	1.110	1.021	33,600
2025-08-15	1.120	1.120	1.120	1.120	1.030	27,200
2025-08-14	1.120	1.160	1.100	1.120	1.030	205,000
2025-08-13	1.140	1.160	1.140	1.160	1.067	21,900
2025-08-08	1.160	1.160	1.150	1.150	1.058	52,200
2025-08-07	1.150	1.160	1.150	1.150	1.058	16,701
2025-08-06	1.150	1.150	1.120	1.150	1.058	43,900
2025-08-05	1.140	1.170	1.130	1.150	1.058	123,305
2025-08-04	1.140	1.140	1.120	1.130	1.040	30,915
2025-08-01	1.150	1.150	1.140	1.140	1.049	10,901
2025-07-31	1.140	1.140	1.130	1.140	1.049	54,400
2025-07-30	1.120	1.150	1.120	1.150	1.058	67,900
2025-07-29	1.150	1.150	1.120	1.120	1.030	19,000

← NewerPage 5 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.