Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.150	1.160	1.150	1.160	1.067	6,244
2025-04-23	1.140	1.160	1.130	1.160	1.067	75,111
2025-04-22	1.130	1.150	1.130	1.130	1.040	100,144
2025-04-21	1.160	1.160	1.120	1.140	1.049	354,621
2025-04-18	1.130	1.160	1.130	1.160	1.067	131,600
2025-04-17	1.150	1.170	1.120	1.130	1.040	271,900
2025-04-16	1.110	1.170	1.100	1.170	1.076	52,606
2025-04-11	1.150	1.150	1.130	1.130	1.040	108,600
2025-04-10	1.150	1.160	1.120	1.150	1.058	124,087
2025-04-09	1.090	1.160	1.090	1.130	1.040	264,307
2025-04-08	1.170	1.180	1.100	1.140	1.049	261,507
2025-04-04	1.240	1.240	1.150	1.200	1.104	400,002
2025-04-03	1.240	1.240	1.220	1.230	1.132	107,400
2025-04-02	1.230	1.260	1.230	1.240	1.141	93,400
2025-04-01	1.250	1.250	1.230	1.230	1.132	14,100
2025-03-31	1.240	1.250	1.230	1.230	1.132	68,301
2025-03-28	1.240	1.240	1.240	1.240	1.141	100
2025-03-27	1.230	1.250	1.220	1.220	1.122	36,402
2025-03-26	1.240	1.250	1.220	1.230	1.132	11,701
2025-03-25	1.250	1.250	1.230	1.230	1.132	40,500
2025-03-24	1.250	1.260	1.250	1.250	1.150	12,600
2025-03-21	1.250	1.250	1.250	1.250	1.150	1,000
2025-03-20	1.260	1.260	1.230	1.230	1.132	47,800
2025-03-19	1.220	1.250	1.220	1.230	1.132	79,400
2025-03-18	1.220	1.240	1.220	1.240	1.141	28,402
2025-03-17	1.240	1.250	1.210	1.230	1.132	124,100
2025-03-14	1.250	1.250	1.220	1.240	1.141	52,002
2025-03-13	1.250	1.250	1.240	1.250	1.150	5,301
2025-03-12	1.250	1.260	1.220	1.240	1.141	35,210
2025-03-11	1.210	1.260	1.210	1.260	1.159	36,300
2025-03-10	1.240	1.240	1.210	1.240	1.141	52,900
2025-03-07	1.210	1.240	1.210	1.240	1.141	32,900
2025-03-06	1.220	1.230	1.210	1.220	1.122	291,506
2025-03-05	1.300	1.330	1.290	1.330	1.132	542,603
2025-03-04	1.310	1.330	1.280	1.310	1.115	325,505
2025-03-03	1.350	1.360	1.300	1.300	1.106	363,800
2025-02-28	1.330	1.360	1.300	1.350	1.149	329,724
2025-02-27	1.380	1.380	1.340	1.360	1.157	305,202
2025-02-26	1.380	1.380	1.350	1.380	1.174	103,100
2025-02-25	1.370	1.390	1.360	1.360	1.157	717,902
2025-02-24	1.320	1.360	1.300	1.340	1.140	424,326
2025-02-21	1.370	1.480	1.270	1.300	1.106	1,465,652
2025-02-20	1.280	1.280	1.240	1.250	1.064	76,100
2025-02-19	1.240	1.270	1.210	1.270	1.081	14,802
2025-02-18	1.270	1.270	1.220	1.260	1.072	25,507
2025-02-17	1.270	1.270	1.230	1.270	1.081	1,600
2025-02-14	1.210	1.230	1.210	1.230	1.047	21,300
2025-02-13	1.270	1.270	1.210	1.270	1.081	500
2025-02-11	1.260	1.270	1.260	1.270	1.081	11,000
2025-02-10	1.260	1.260	1.190	1.260	1.072	27,306
2025-02-07	1.180	1.240	1.180	1.240	1.055	80,800
2025-02-06	1.230	1.240	1.180	1.180	1.004	98,420
2025-02-05	1.250	1.250	1.220	1.220	1.038	2,700
2025-02-04	1.280	1.280	1.200	1.230	1.047	243,300
2025-02-03	1.240	1.290	1.230	1.280	1.089	15,600
2025-01-31	1.230	1.300	1.210	1.300	1.106	313,000
2025-01-30	1.230	1.290	1.230	1.290	1.098	40,600
2025-01-29	1.300	1.310	1.230	1.230	1.047	3,700
2025-01-28	1.270	1.300	1.260	1.300	1.106	22,831
2025-01-27	1.240	1.270	1.240	1.270	1.081	11,024

← NewerPage 7 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.