Bangkok Dec-Con Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	1.440	1.440	1.400	1.440	1.225	2,600
2024-10-25	1.410	1.430	1.400	1.430	1.217	41,900
2024-10-24	1.440	1.440	1.410	1.430	1.217	36,800
2024-10-22	1.450	1.450	1.400	1.420	1.208	177,100
2024-10-21	1.420	1.450	1.420	1.450	1.234	13,201
2024-10-18	1.450	1.450	1.420	1.440	1.225	187,102
2024-10-17	1.420	1.450	1.420	1.450	1.234	128,800
2024-10-16	1.440	1.450	1.420	1.450	1.234	113,700
2024-10-15	1.450	1.450	1.420	1.440	1.225	6,800
2024-10-11	1.450	1.460	1.440	1.440	1.225	23,600
2024-10-10	1.430	1.440	1.400	1.440	1.225	96,500
2024-10-09	1.450	1.450	1.440	1.440	1.225	13,701
2024-10-07	1.440	1.450	1.410	1.450	1.234	10,100
2024-10-04	1.430	1.440	1.390	1.440	1.225	587,800
2024-10-03	1.470	1.500	1.430	1.440	1.225	336,101
2024-10-02	1.440	1.480	1.430	1.480	1.259	112,210
2024-10-01	1.470	1.500	1.450	1.470	1.251	135,721
2024-09-30	1.470	1.490	1.430	1.490	1.268	70,201
2024-09-27	1.460	1.480	1.460	1.480	1.259	20,700
2024-09-26	1.470	1.470	1.430	1.470	1.251	21,501
2024-09-25	1.480	1.480	1.410	1.460	1.242	176,520
2024-09-24	1.450	1.480	1.450	1.450	1.234	2,100
2024-09-23	1.490	1.490	1.430	1.450	1.234	60,508
2024-09-20	1.470	1.530	1.450	1.470	1.251	177,912
2024-09-19	1.480	1.480	1.440	1.460	1.242	53,100
2024-09-18	1.480	1.480	1.450	1.450	1.234	45,000
2024-09-17	1.510	1.510	1.420	1.450	1.234	216,000
2024-09-16	1.500	1.530	1.440	1.460	1.242	306,183
2024-09-13	1.430	1.530	1.430	1.500	1.276	284,610
2024-09-12	1.430	1.480	1.390	1.480	1.259	121,515
2024-09-11	1.440	1.440	1.380	1.380	1.174	66,405
2024-09-10	1.430	1.450	1.400	1.440	1.225	55,300
2024-09-09	1.430	1.430	1.430	1.430	1.217	4,600
2024-09-06	1.350	1.430	1.320	1.430	1.217	484,281
2024-09-05	1.340	1.350	1.290	1.350	1.149	239,600
2024-09-04	1.300	1.350	1.280	1.300	1.106	120,500
2024-09-03	1.290	1.320	1.270	1.300	1.106	128,504
2024-09-02	1.300	1.300	1.280	1.300	1.106	68,100
2024-08-30	1.270	1.310	1.270	1.300	1.106	40,400
2024-08-29	1.330	1.330	1.280	1.290	1.098	86,900
2024-08-28	1.310	1.330	1.300	1.310	1.115	41,900
2024-08-27	1.310	1.340	1.310	1.340	1.140	141,802
2024-08-26	1.350	1.350	1.310	1.330	1.132	37,129
2024-08-23	1.290	1.350	1.270	1.330	1.132	483,301
2024-08-22	1.280	1.370	1.280	1.320	1.123	54,302
2024-08-21	1.300	1.300	1.280	1.300	1.106	56,907
2024-08-20	1.310	1.340	1.300	1.310	1.115	96,735
2024-08-19	1.330	1.330	1.270	1.310	1.115	86,600
2024-08-16	1.280	1.300	1.280	1.280	1.089	4,000
2024-08-15	1.310	1.310	1.280	1.310	1.115	34,301
2024-08-14	1.360	1.360	1.290	1.310	1.115	415,316
2024-08-13	1.320	1.380	1.300	1.310	1.115	335,100
2024-08-09	1.260	1.290	1.260	1.290	1.098	3,100
2024-08-08	1.290	1.300	1.250	1.300	1.106	32,750
2024-08-07	1.290	1.300	1.290	1.300	1.106	10,100
2024-08-06	1.220	1.300	1.200	1.300	1.106	95,305
2024-08-05	1.260	1.260	1.210	1.220	1.038	54,206
2024-08-02	1.210	1.260	1.210	1.260	1.072	40,105
2024-08-01	1.240	1.260	1.230	1.250	1.064	23,305
2024-07-31	1.240	1.280	1.230	1.240	1.055	47,205

← NewerPage 9 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.