Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	1.140	1.140	1.140	1.140	1.049	2,800
2025-07-24	1.160	1.160	1.120	1.150	1.058	2,000
2025-07-23	1.130	1.150	1.130	1.150	1.058	54,800
2025-07-22	1.110	1.130	1.100	1.110	1.021	6,419
2025-07-21	1.120	1.130	1.120	1.120	1.030	27,738
2025-07-18	1.110	1.130	1.110	1.120	1.030	58,800
2025-07-17	1.120	1.120	1.100	1.110	1.021	13,400
2025-07-16	1.110	1.130	1.100	1.110	1.021	77,901
2025-07-15	1.090	1.150	1.090	1.130	1.040	243,700
2025-07-14	1.090	1.100	1.080	1.090	1.003	98,000
2025-07-11	1.080	1.110	1.080	1.090	1.003	118,900
2025-07-09	1.100	1.100	1.100	1.100	1.012	20,600
2025-07-08	1.090	1.100	1.080	1.100	1.012	8,400
2025-07-07	1.110	1.110	1.090	1.100	1.012	76,420
2025-07-04	1.080	1.100	1.080	1.100	1.012	111,000
2025-07-03	1.050	1.070	1.050	1.070	0.984	8,803
2025-07-02	1.060	1.060	1.030	1.050	0.966	10,506
2025-07-01	1.040	1.060	1.040	1.060	0.975	20,310
2025-06-30	1.040	1.090	1.030	1.050	0.966	49,600
2025-06-27	1.040	1.050	1.020	1.040	0.957	19,200
2025-06-26	1.050	1.060	1.030	1.040	0.957	29,820
2025-06-25	1.050	1.060	1.020	1.040	0.957	79,001
2025-06-24	1.060	1.080	1.040	1.060	0.975	243,402
2025-06-23	1.110	1.110	1.040	1.050	0.966	42,200
2025-06-20	1.080	1.080	1.060	1.060	0.975	21,000
2025-06-19	1.090	1.100	1.070	1.070	0.984	75,100
2025-06-18	1.150	1.150	1.090	1.090	1.003	178,400
2025-06-17	1.140	1.160	1.120	1.130	1.040	192,600
2025-06-16	1.150	1.150	1.130	1.150	1.058	53,000
2025-06-13	1.170	1.170	1.140	1.160	1.067	61,400
2025-06-12	1.230	1.230	1.170	1.170	1.076	250,000
2025-06-11	1.240	1.240	1.220	1.220	1.122	24,800
2025-06-10	1.230	1.230	1.200	1.230	1.132	59,902
2025-06-09	1.190	1.230	1.190	1.230	1.132	31,800
2025-06-06	1.180	1.220	1.180	1.210	1.113	113,100
2025-06-05	1.170	1.210	1.170	1.180	1.086	271,900
2025-06-04	1.190	1.200	1.150	1.170	1.076	430,902
2025-05-30	1.200	1.220	1.190	1.200	1.104	142,000
2025-05-29	1.200	1.220	1.200	1.210	1.113	30,904
2025-05-28	1.250	1.250	1.200	1.200	1.104	124,500
2025-05-27	1.230	1.250	1.190	1.240	1.141	341,900
2025-05-26	1.230	1.240	1.220	1.230	1.132	187,301
2025-05-23	1.190	1.240	1.190	1.230	1.132	135,808
2025-05-22	1.260	1.270	1.160	1.190	1.095	811,011
2025-05-21	1.300	1.310	1.250	1.250	1.150	503,906
2025-05-20	1.270	1.310	1.250	1.280	1.178	1,450,300
2025-05-19	1.260	1.260	1.240	1.260	1.159	200,500
2025-05-16	1.260	1.310	1.240	1.250	1.150	3,135,103
2025-05-15	1.280	1.530	1.220	1.280	1.178	9,936,701
2025-05-14	1.190	1.190	1.170	1.180	1.086	15,601
2025-05-13	1.170	1.180	1.160	1.180	1.086	34,600
2025-05-09	1.190	1.190	1.150	1.170	1.076	114,106
2025-05-08	1.180	1.190	1.180	1.180	1.086	11,000
2025-05-07	1.160	1.180	1.160	1.180	1.086	61,500
2025-05-06	1.170	1.170	1.150	1.160	1.067	194,301
2025-05-02	1.170	1.170	1.160	1.170	1.076	126,941
2025-04-30	1.160	1.170	1.150	1.160	1.067	37,300
2025-04-29	1.160	1.160	1.160	1.160	1.067	9,600
2025-04-28	1.160	1.160	1.150	1.160	1.067	16,700
2025-04-25	1.150	1.160	1.140	1.160	1.067	65,486

← NewerPage 6 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.