Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	0.450	0.460	0.440	0.450	0.423	5,391,702
2023-08-03	0.460	0.460	0.450	0.450	0.423	317,161
2023-08-02	0.460	0.460	0.450	0.460	0.432	538,747
2023-07-31	0.460	0.460	0.450	0.450	0.423	408,001
2023-07-27	0.450	0.460	0.450	0.460	0.432	311,901
2023-07-26	0.450	0.460	0.450	0.450	0.423	685,601
2023-07-25	0.450	0.460	0.450	0.450	0.423	2,574,406
2023-07-24	0.450	0.460	0.450	0.450	0.423	446,763
2023-07-21	0.460	0.460	0.450	0.460	0.432	306,700
2023-07-20	0.450	0.460	0.450	0.450	0.423	1,189,400
2023-07-19	0.460	0.460	0.450	0.450	0.423	925,601
2023-07-18	0.470	0.470	0.450	0.450	0.423	476,630
2023-07-17	0.470	0.470	0.450	0.460	0.432	1,138,910
2023-07-14	0.460	0.460	0.450	0.450	0.423	807,508
2023-07-13	0.450	0.460	0.450	0.450	0.423	2,192,700
2023-07-12	0.450	0.460	0.440	0.450	0.423	7,914,218
2023-07-11	0.430	0.460	0.430	0.440	0.414	3,008,800
2023-07-10	0.430	0.440	0.430	0.440	0.414	9,390,901
2023-07-07	0.420	0.440	0.410	0.430	0.404	7,704,129
2023-07-06	0.420	0.430	0.410	0.420	0.395	3,349,506
2023-07-05	0.410	0.420	0.410	0.420	0.395	346,801
2023-07-04	0.420	0.430	0.410	0.420	0.395	1,401,200
2023-07-03	0.400	0.420	0.400	0.420	0.395	1,884,307
2023-06-30	0.400	0.410	0.390	0.410	0.385	622,000
2023-06-29	0.400	0.400	0.390	0.400	0.376	853,620
2023-06-28	0.400	0.410	0.400	0.400	0.376	3,026,900
2023-06-27	0.410	0.420	0.400	0.410	0.385	2,405,521
2023-06-26	0.440	0.440	0.410	0.410	0.385	7,809,871
2023-06-23	0.430	0.440	0.420	0.440	0.414	4,142,900
2023-06-22	0.430	0.440	0.420	0.430	0.404	4,061,600
2023-06-21	0.440	0.440	0.430	0.430	0.404	1,181,500
2023-06-20	0.440	0.450	0.430	0.440	0.414	947,792
2023-06-19	0.440	0.450	0.430	0.450	0.423	3,068,354
2023-06-16	0.440	0.450	0.430	0.430	0.404	1,864,001
2023-06-15	0.440	0.450	0.440	0.440	0.414	959,900
2023-06-14	0.440	0.450	0.440	0.440	0.414	700,484
2023-06-13	0.450	0.450	0.440	0.440	0.414	1,142,800
2023-06-12	0.440	0.450	0.430	0.450	0.423	930,795
2023-06-09	0.450	0.450	0.430	0.440	0.414	2,824,702
2023-06-08	0.440	0.450	0.440	0.450	0.423	496,704
2023-06-07	0.440	0.450	0.440	0.440	0.414	870,444
2023-06-06	0.440	0.450	0.440	0.440	0.414	884,106
2023-06-02	0.430	0.450	0.430	0.440	0.414	3,393,106
2023-06-01	0.450	0.450	0.440	0.440	0.414	5,899,010
2023-05-31	0.470	0.470	0.450	0.450	0.423	3,908,201
2023-05-30	0.480	0.490	0.470	0.480	0.451	3,330,606
2023-05-29	0.470	0.490	0.470	0.480	0.451	3,497,428
2023-05-26	0.490	0.500	0.470	0.470	0.442	2,106,177
2023-05-25	0.490	0.500	0.480	0.490	0.461	1,818,860
2023-05-24	0.490	0.510	0.480	0.500	0.470	5,934,904
2023-05-23	0.470	0.500	0.470	0.480	0.451	6,637,320
2023-05-22	0.470	0.470	0.460	0.470	0.442	9,035,301
2023-05-19	0.470	0.470	0.460	0.470	0.442	1,426,204
2023-05-18	0.450	0.470	0.450	0.460	0.432	2,046,928
2023-05-17	0.450	0.460	0.450	0.460	0.432	1,379,101
2023-05-16	0.440	0.460	0.440	0.460	0.432	3,819,517
2023-05-15	0.440	0.460	0.440	0.450	0.423	3,582,687
2023-05-12	0.460	0.460	0.440	0.440	0.414	4,995,209
2023-05-11	0.470	0.480	0.460	0.460	0.432	2,136,243
2023-05-10	0.470	0.480	0.470	0.480	0.451	8,080,206

← NewerPage 14 of 21 · 1,218 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.