Bangkok Dec-Con Public Company Limited historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.160	1.170	1.160	1.160	1.160	1,200
2026-10-21	1.160	1.170	1.140	1.150	1.150	1,700
2026-10-20	1.160	1.170	1.140	1.140	1.140	2,010
2026-10-19	1.140	1.170	1.140	1.170	1.170	5,909
2026-10-15	1.160	1.170	1.130	1.130	1.130	7,800
2026-10-14	1.130	1.150	1.130	1.150	1.150	9,300
2026-10-12	1.160	1.170	1.130	1.150	1.150	76,600
2026-10-09	1.160	1.170	1.160	1.170	1.170	35,300
2026-10-08	1.160	1.170	1.150	1.150	1.150	14,800
2026-10-07	1.130	1.170	1.130	1.150	1.150	59,000
2026-10-06	1.160	1.170	1.130	1.150	1.150	24,700
2026-10-05	1.130	1.160	1.130	1.150	1.150	44,400
2026-10-02	1.120	1.150	1.120	1.120	1.120	65,100
2026-10-01	1.130	1.150	1.130	1.130	1.130	38,200
2026-09-30	1.160	1.160	1.130	1.130	1.130	250,000
2026-09-29	1.140	1.160	1.140	1.140	1.140	85,000
2026-09-28	1.140	1.160	1.130	1.130	1.130	124,800
2026-09-25	1.160	1.170	1.140	1.140	1.140	65,745
2026-09-24	1.180	1.180	1.150	1.160	1.160	100,103
2026-09-23	1.170	1.190	1.150	1.170	1.170	331,500

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.