Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	0.410	0.420	0.400	0.410	0.401	1,307,020
2024-04-29	0.420	0.420	0.400	0.400	0.391	2,633,800
2024-04-26	0.420	0.420	0.400	0.410	0.401	4,032,302
2024-04-25	0.420	0.430	0.410	0.420	0.411	1,731,541
2024-04-24	0.410	0.430	0.410	0.420	0.411	2,597,857
2024-04-23	0.400	0.420	0.400	0.410	0.401	4,431,501
2024-04-22	0.390	0.410	0.390	0.400	0.391	2,532,006
2024-04-19	0.390	0.400	0.390	0.390	0.382	12,782,660
2024-04-18	0.390	0.400	0.390	0.390	0.382	6,005,900
2024-04-17	0.400	0.400	0.390	0.390	0.382	4,046,035
2024-04-11	0.410	0.410	0.400	0.400	0.391	3,845,401
2024-04-10	0.400	0.410	0.400	0.410	0.401	1,187,950
2024-04-09	0.400	0.410	0.390	0.400	0.391	9,303,226
2024-04-05	0.410	0.420	0.380	0.390	0.382	14,710,810
2024-04-04	0.430	0.430	0.410	0.410	0.401	5,075,320
2024-04-03	0.430	0.430	0.420	0.430	0.421	500,401
2024-04-02	0.430	0.440	0.420	0.420	0.411	3,097,400
2024-04-01	0.430	0.440	0.420	0.430	0.421	5,515,710
2024-03-29	0.450	0.460	0.430	0.430	0.421	15,349,520
2024-03-28	0.460	0.470	0.450	0.460	0.450	5,045,345
2024-03-27	0.460	0.470	0.460	0.460	0.450	206,533
2024-03-26	0.460	0.470	0.460	0.460	0.450	578,579
2024-03-25	0.460	0.470	0.460	0.460	0.450	1,000,433
2024-03-22	0.480	0.480	0.460	0.470	0.460	1,325,407
2024-03-21	0.480	0.490	0.470	0.480	0.470	3,720,424
2024-03-20	0.480	0.490	0.480	0.480	0.470	2,361,759
2024-03-19	0.490	0.490	0.480	0.490	0.479	974,505
2024-03-18	0.490	0.500	0.480	0.490	0.479	7,903,690
2024-03-15	0.490	0.500	0.490	0.490	0.479	1,429,120
2024-03-14	0.490	0.500	0.490	0.490	0.479	1,785,835
2024-03-13	0.490	0.500	0.490	0.490	0.479	3,220,610
2024-03-12	0.520	0.520	0.510	0.510	0.479	12,236,960
2024-03-11	0.510	0.520	0.510	0.510	0.479	3,009,901
2024-03-08	0.520	0.520	0.510	0.510	0.479	842,700
2024-03-07	0.510	0.520	0.510	0.510	0.479	1,259,600
2024-03-06	0.510	0.520	0.510	0.510	0.479	3,346,305
2024-03-05	0.520	0.520	0.510	0.510	0.479	6,254,513
2024-03-04	0.520	0.520	0.510	0.510	0.479	1,720,016
2024-03-01	0.510	0.520	0.510	0.520	0.489	2,438,080
2024-02-29	0.520	0.520	0.510	0.510	0.479	5,413,368
2024-02-28	0.520	0.520	0.510	0.510	0.479	4,314,496
2024-02-27	0.510	0.520	0.510	0.520	0.489	4,629,976
2024-02-23	0.510	0.520	0.510	0.510	0.479	5,397,510
2024-02-22	0.510	0.520	0.510	0.520	0.489	5,775,372
2024-02-21	0.520	0.530	0.510	0.510	0.479	16,154,710
2024-02-20	0.510	0.530	0.510	0.510	0.479	15,507,250
2024-02-19	0.510	0.520	0.510	0.510	0.479	5,681,101
2024-02-16	0.510	0.520	0.510	0.510	0.479	1,484,214
2024-02-15	0.530	0.530	0.510	0.510	0.479	4,268,007
2024-02-14	0.510	0.530	0.510	0.530	0.498	5,593,100
2024-02-13	0.520	0.530	0.510	0.520	0.489	7,592,808
2024-02-12	0.540	0.550	0.510	0.520	0.489	23,162,609
2024-02-09	0.530	0.550	0.520	0.540	0.508	30,715,689
2024-02-08	0.500	0.530	0.500	0.520	0.489	19,158,600
2024-02-07	0.510	0.510	0.500	0.500	0.470	4,919,700
2024-02-06	0.490	0.510	0.490	0.500	0.470	24,258,301
2024-02-05	0.470	0.480	0.460	0.480	0.451	3,394,502
2024-02-02	0.460	0.480	0.460	0.470	0.442	9,421,210
2024-02-01	0.470	0.470	0.460	0.460	0.432	5,507,936
2024-01-31	0.480	0.480	0.460	0.470	0.442	6,555,800

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-11	0.0028 THB
2025-03-12	0.0028 THB
2024-03-13	0.0200 THB
2023-03-13	0.0120 THB
2022-03-29	0.0110 THB
2021-03-29	0.0080 THB
2020-03-27	0.0150 THB
2019-03-27	0.0150 THB

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