Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	1.210	1.260	1.210	1.230	1.047	162,704
2025-01-23	1.230	1.250	1.170	1.250	1.064	126,200
2025-01-22	1.250	1.260	1.220	1.230	1.047	35,901
2025-01-21	1.210	1.250	1.200	1.250	1.064	65,600
2025-01-20	1.210	1.330	1.200	1.210	1.030	506,100
2025-01-17	1.320	1.320	1.170	1.300	1.106	492,600
2025-01-16	1.290	1.300	1.290	1.300	1.106	500
2025-01-15	1.260	1.300	1.210	1.300	1.106	11,100
2025-01-14	1.300	1.320	1.300	1.320	1.123	200
2025-01-13	1.220	1.300	1.220	1.290	1.098	53,002
2025-01-10	1.370	1.390	1.260	1.260	1.072	231,800
2025-01-09	1.390	1.390	1.300	1.380	1.174	69,300
2025-01-08	1.390	1.410	1.360	1.380	1.174	39,864
2025-01-07	1.360	1.390	1.360	1.390	1.183	36,902
2025-01-06	1.450	1.450	1.360	1.360	1.157	112,800
2025-01-03	1.440	1.450	1.430	1.430	1.217	36,101
2025-01-02	1.420	1.440	1.380	1.440	1.225	66,300
2024-12-30	1.410	1.420	1.380	1.420	1.208	20,300
2024-12-27	1.410	1.410	1.350	1.410	1.200	42,600
2024-12-26	1.410	1.410	1.400	1.400	1.191	10,600
2024-12-25	1.410	1.410	1.370	1.400	1.191	17,900
2024-12-24	1.420	1.420	1.390	1.390	1.183	41,200
2024-12-23	1.370	1.420	1.370	1.420	1.208	52,102
2024-12-20	1.400	1.410	1.400	1.410	1.200	1,700
2024-12-19	1.400	1.410	1.400	1.410	1.200	4,100
2024-12-18	1.420	1.420	1.350	1.410	1.200	303,500
2024-12-17	1.420	1.420	1.380	1.420	1.208	31,201
2024-12-16	1.420	1.420	1.380	1.420	1.208	51,100
2024-12-13	1.420	1.430	1.370	1.420	1.208	113,600
2024-12-12	1.400	1.420	1.390	1.420	1.208	30,600
2024-12-11	1.400	1.450	1.380	1.400	1.191	230,900
2024-12-09	1.430	1.430	1.400	1.400	1.191	9,100
2024-12-06	1.430	1.430	1.390	1.390	1.183	2,200
2024-12-04	1.400	1.430	1.390	1.390	1.183	170,500
2024-12-03	1.390	1.430	1.390	1.430	1.217	45,503
2024-12-02	1.400	1.430	1.390	1.420	1.208	56,749
2024-11-29	1.390	1.430	1.390	1.410	1.200	2,700
2024-11-28	1.410	1.410	1.400	1.410	1.200	2,500
2024-11-27	1.410	1.430	1.400	1.400	1.191	16,904
2024-11-26	1.390	1.410	1.370	1.410	1.200	9,600
2024-11-25	1.430	1.430	1.370	1.370	1.166	9,700
2024-11-22	1.430	1.430	1.380	1.430	1.217	19,702
2024-11-21	1.410	1.430	1.410	1.420	1.208	19,500
2024-11-20	1.400	1.410	1.380	1.410	1.200	18,800
2024-11-19	1.400	1.400	1.380	1.400	1.191	6,100
2024-11-18	1.400	1.400	1.400	1.400	1.191	19,700
2024-11-15	1.390	1.400	1.380	1.400	1.191	13,000
2024-11-14	1.400	1.400	1.370	1.400	1.191	4,440
2024-11-13	1.430	1.430	1.380	1.380	1.174	34,100
2024-11-12	1.380	1.450	1.350	1.390	1.183	84,200
2024-11-11	1.420	1.430	1.380	1.380	1.174	116,800
2024-11-08	1.410	1.410	1.380	1.410	1.200	18,700
2024-11-07	1.400	1.410	1.380	1.410	1.200	24,200
2024-11-06	1.420	1.430	1.380	1.380	1.174	106,500
2024-11-05	1.410	1.430	1.380	1.430	1.217	44,600
2024-11-04	1.410	1.410	1.410	1.410	1.200	1,001
2024-11-01	1.390	1.410	1.350	1.410	1.200	168,500
2024-10-31	1.410	1.410	1.400	1.410	1.200	36,000
2024-10-30	1.410	1.440	1.400	1.410	1.200	91,007
2024-10-29	1.430	1.440	1.430	1.440	1.225	10,900

← NewerPage 8 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.