Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.480	0.480	0.470	0.470	0.442	3,343,911
2023-05-08	0.490	0.490	0.470	0.480	0.451	6,092,300
2023-05-03	0.490	0.490	0.470	0.490	0.461	3,698,200
2023-05-02	0.480	0.490	0.470	0.490	0.461	8,488,237
2023-04-28	0.480	0.490	0.470	0.480	0.451	3,399,304
2023-04-27	0.490	0.490	0.460	0.470	0.442	10,253,400
2023-04-26	0.500	0.500	0.490	0.490	0.461	5,274,011
2023-04-25	0.500	0.510	0.490	0.490	0.461	9,800,790
2023-04-24	0.500	0.500	0.480	0.490	0.461	6,949,846
2023-04-21	0.500	0.520	0.490	0.490	0.461	18,274,080
2023-04-20	0.510	0.520	0.500	0.500	0.470	25,939,221
2023-04-19	0.490	0.510	0.480	0.510	0.479	15,174,760
2023-04-18	0.490	0.490	0.470	0.480	0.451	4,071,047
2023-04-17	0.480	0.490	0.470	0.490	0.461	3,887,538
2023-04-12	0.480	0.480	0.460	0.470	0.442	4,435,405
2023-04-11	0.470	0.490	0.460	0.480	0.451	9,674,400
2023-04-10	0.480	0.480	0.470	0.480	0.451	1,832,567
2023-04-07	0.480	0.490	0.470	0.480	0.451	3,436,227
2023-04-05	0.490	0.500	0.460	0.480	0.451	14,643,210
2023-04-04	0.460	0.500	0.450	0.480	0.451	35,409,113
2023-04-03	0.450	0.460	0.450	0.460	0.432	659,301
2023-03-31	0.460	0.470	0.450	0.460	0.432	4,148,106
2023-03-30	0.450	0.460	0.440	0.460	0.432	2,567,046
2023-03-29	0.450	0.450	0.440	0.450	0.423	1,183,302
2023-03-28	0.460	0.460	0.440	0.450	0.423	2,576,279
2023-03-27	0.460	0.460	0.440	0.450	0.423	2,632,109
2023-03-24	0.450	0.460	0.440	0.450	0.423	2,493,640
2023-03-23	0.460	0.460	0.450	0.450	0.423	2,594,629
2023-03-22	0.450	0.460	0.440	0.450	0.423	4,838,939
2023-03-21	0.450	0.460	0.440	0.450	0.423	9,604,901
2023-03-20	0.450	0.460	0.440	0.440	0.414	8,817,433
2023-03-17	0.440	0.450	0.440	0.450	0.423	3,046,109
2023-03-16	0.450	0.450	0.430	0.440	0.414	5,346,002
2023-03-15	0.420	0.450	0.420	0.450	0.423	10,324,550
2023-03-14	0.430	0.450	0.420	0.420	0.395	14,128,900
2023-03-13	0.430	0.430	0.420	0.420	0.395	7,200,231
2023-03-10	0.450	0.450	0.430	0.430	0.393	17,830,881
2023-03-09	0.410	0.460	0.410	0.460	0.420	51,506,699
2023-03-08	0.420	0.420	0.400	0.400	0.366	4,554,688
2023-03-07	0.410	0.420	0.410	0.410	0.375	2,023,401
2023-03-03	0.410	0.420	0.410	0.410	0.375	533,900
2023-03-02	0.420	0.430	0.410	0.410	0.375	1,933,401
2023-03-01	0.400	0.430	0.400	0.420	0.384	2,821,925
2023-02-28	0.410	0.420	0.410	0.410	0.375	1,035,699
2023-02-27	0.410	0.420	0.400	0.400	0.366	6,320,400
2023-02-24	0.420	0.430	0.420	0.420	0.384	4,569,500
2023-02-23	0.430	0.430	0.420	0.430	0.393	503,702
2023-02-22	0.430	0.440	0.420	0.420	0.384	1,098,816
2023-02-21	0.430	0.430	0.420	0.430	0.393	961,945
2023-02-20	0.430	0.440	0.420	0.420	0.384	4,193,171
2023-02-17	0.430	0.440	0.420	0.430	0.393	7,311,280
2023-02-16	0.430	0.440	0.430	0.430	0.393	1,056,348
2023-02-15	0.440	0.450	0.430	0.430	0.393	6,610,917
2023-02-14	0.430	0.450	0.430	0.440	0.402	17,265,439
2023-02-13	0.440	0.440	0.420	0.430	0.393	7,841,500
2023-02-10	0.430	0.440	0.430	0.440	0.402	2,818,800
2023-02-09	0.440	0.440	0.420	0.430	0.393	7,260,112
2023-02-08	0.440	0.450	0.430	0.430	0.393	5,866,400
2023-02-07	0.440	0.450	0.430	0.440	0.402	10,327,040
2023-02-06	0.440	0.450	0.430	0.430	0.393	4,594,620

← NewerPage 15 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.