Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	0.440	0.460	0.430	0.440	0.402	15,327,000
2023-02-02	0.430	0.450	0.430	0.440	0.402	2,996,856
2023-02-01	0.440	0.440	0.430	0.440	0.402	1,918,473
2023-01-31	0.440	0.440	0.430	0.440	0.402	2,064,549
2023-01-30	0.430	0.440	0.430	0.430	0.393	4,190,933
2023-01-27	0.430	0.440	0.420	0.430	0.393	4,811,421
2023-01-26	0.420	0.440	0.420	0.430	0.393	4,107,300
2023-01-25	0.450	0.460	0.420	0.420	0.384	11,498,710
2023-01-24	0.450	0.460	0.450	0.450	0.411	935,810
2023-01-23	0.450	0.470	0.450	0.450	0.411	3,113,735
2023-01-20	0.460	0.460	0.440	0.450	0.411	5,947,717
2023-01-19	0.450	0.470	0.440	0.460	0.420	13,211,120
2023-01-18	0.450	0.460	0.430	0.440	0.402	8,408,303
2023-01-17	0.420	0.450	0.420	0.450	0.411	11,795,710
2023-01-16	0.430	0.430	0.420	0.420	0.384	4,839,817
2023-01-13	0.420	0.430	0.410	0.420	0.384	3,713,401
2023-01-12	0.420	0.430	0.410	0.420	0.384	2,240,701
2023-01-11	0.410	0.430	0.400	0.420	0.384	4,333,419
2023-01-10	0.410	0.410	0.400	0.400	0.366	1,512,963
2023-01-09	0.400	0.410	0.400	0.410	0.375	1,886,871
2023-01-06	0.400	0.410	0.400	0.400	0.366	3,033,123
2023-01-05	0.410	0.410	0.400	0.400	0.366	1,146,037
2023-01-04	0.410	0.420	0.400	0.410	0.375	1,013,996
2023-01-03	0.410	0.420	0.400	0.410	0.375	2,483,400
2022-12-30	0.410	0.410	0.400	0.410	0.375	635,241
2022-12-29	0.410	0.410	0.400	0.410	0.375	309,466
2022-12-28	0.400	0.410	0.400	0.410	0.375	1,467,385
2022-12-27	0.390	0.410	0.390	0.400	0.366	3,252,181
2022-12-26	0.400	0.400	0.390	0.390	0.356	1,824,673
2022-12-23	0.390	0.400	0.390	0.390	0.356	2,651,426
2022-12-22	0.390	0.400	0.390	0.400	0.366	454,705
2022-12-21	0.390	0.400	0.380	0.390	0.356	3,218,671
2022-12-20	0.400	0.410	0.380	0.390	0.356	6,899,707
2022-12-19	0.390	0.410	0.380	0.400	0.366	4,585,708
2022-12-16	0.390	0.400	0.380	0.390	0.356	1,671,900
2022-12-15	0.400	0.410	0.380	0.390	0.356	5,521,118
2022-12-14	0.420	0.430	0.390	0.400	0.366	19,017,410
2022-12-13	0.410	0.440	0.410	0.420	0.384	12,707,910
2022-12-09	0.420	0.430	0.410	0.410	0.375	9,808,207
2022-12-08	0.400	0.470	0.390	0.420	0.384	67,211,031
2022-12-07	0.370	0.400	0.370	0.400	0.366	6,637,946
2022-12-06	0.370	0.390	0.370	0.370	0.338	3,764,600
2022-12-02	0.370	0.380	0.370	0.380	0.347	657,205
2022-12-01	0.370	0.380	0.370	0.370	0.338	217,045
2022-11-30	0.380	0.380	0.370	0.370	0.338	1,825,910
2022-11-29	0.380	0.380	0.370	0.370	0.338	872,811
2022-11-28	0.370	0.380	0.370	0.380	0.347	376,454
2022-11-25	0.380	0.380	0.370	0.380	0.347	659,915
2022-11-24	0.380	0.380	0.370	0.370	0.338	623,111
2022-11-23	0.370	0.380	0.360	0.380	0.347	1,981,126
2022-11-22	0.370	0.380	0.360	0.380	0.347	1,655,500
2022-11-21	0.370	0.380	0.360	0.370	0.338	2,980,301
2022-11-18	0.380	0.380	0.360	0.370	0.338	3,139,751
2022-11-17	0.370	0.380	0.370	0.370	0.338	1,186,854
2022-11-16	0.380	0.380	0.370	0.370	0.338	855,008
2022-11-15	0.370	0.380	0.370	0.370	0.338	962,741
2022-11-14	0.370	0.380	0.370	0.370	0.338	2,506,900
2022-11-11	0.370	0.380	0.370	0.370	0.338	368,840
2022-11-10	0.380	0.390	0.370	0.370	0.338	6,381,700
2022-11-09	0.380	0.380	0.370	0.380	0.347	570,700

← NewerPage 16 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.