Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	0.380	0.380	0.370	0.380	0.347	712,200
2022-11-07	0.370	0.380	0.370	0.370	0.338	803,900
2022-11-04	0.380	0.380	0.370	0.380	0.347	386,406
2022-11-03	0.370	0.380	0.370	0.370	0.338	388,303
2022-11-02	0.380	0.380	0.370	0.370	0.338	1,875,760
2022-11-01	0.370	0.380	0.370	0.380	0.347	473,398
2022-10-31	0.380	0.380	0.370	0.370	0.338	935,000
2022-10-28	0.370	0.380	0.370	0.380	0.347	1,566,299
2022-10-27	0.380	0.380	0.370	0.370	0.338	8,006,201
2022-10-26	0.400	0.400	0.370	0.380	0.347	11,698,600
2022-10-25	0.390	0.400	0.380	0.390	0.356	1,476,043
2022-10-21	0.390	0.400	0.390	0.390	0.356	61,610
2022-10-20	0.390	0.400	0.380	0.390	0.356	598,908
2022-10-19	0.400	0.400	0.390	0.390	0.356	1,025,741
2022-10-18	0.390	0.400	0.390	0.390	0.356	872,401
2022-10-17	0.380	0.390	0.380	0.380	0.347	1,612,100
2022-10-12	0.390	0.390	0.380	0.380	0.347	1,013,683
2022-10-11	0.390	0.390	0.380	0.380	0.347	1,298,702
2022-10-10	0.390	0.400	0.380	0.390	0.356	2,745,817
2022-10-07	0.390	0.400	0.380	0.380	0.347	1,430,509
2022-10-06	0.380	0.400	0.380	0.390	0.356	591,303
2022-10-05	0.400	0.400	0.390	0.390	0.356	1,067,611
2022-10-04	0.380	0.400	0.380	0.390	0.356	2,654,500
2022-10-03	0.380	0.400	0.380	0.380	0.347	3,384,900
2022-09-30	0.410	0.410	0.390	0.390	0.356	9,227,721
2022-09-29	0.410	0.410	0.400	0.400	0.366	3,164,223
2022-09-28	0.420	0.420	0.410	0.410	0.375	4,747,964
2022-09-27	0.420	0.440	0.410	0.410	0.375	7,883,850
2022-09-26	0.410	0.440	0.400	0.420	0.384	23,925,551
2022-09-23	0.410	0.420	0.410	0.410	0.375	2,791,850
2022-09-22	0.410	0.420	0.410	0.410	0.375	404,000
2022-09-21	0.420	0.430	0.410	0.410	0.375	1,880,800
2022-09-20	0.420	0.430	0.410	0.420	0.384	2,043,934
2022-09-19	0.420	0.430	0.420	0.420	0.384	476,100
2022-09-16	0.410	0.440	0.410	0.420	0.384	11,389,570
2022-09-15	0.430	0.430	0.420	0.420	0.384	4,045,116
2022-09-14	0.420	0.430	0.410	0.420	0.384	3,199,624
2022-09-13	0.420	0.430	0.410	0.420	0.384	6,183,001
2022-09-12	0.410	0.420	0.410	0.420	0.384	603,131
2022-09-09	0.410	0.420	0.400	0.410	0.375	2,237,757
2022-09-08	0.410	0.420	0.410	0.410	0.375	1,345,814
2022-09-07	0.420	0.420	0.410	0.410	0.375	1,856,157
2022-09-06	0.410	0.420	0.400	0.410	0.375	1,176,909
2022-09-05	0.410	0.420	0.400	0.410	0.375	2,251,702
2022-09-02	0.410	0.410	0.400	0.410	0.375	338,700
2022-09-01	0.420	0.420	0.400	0.400	0.366	1,682,101
2022-08-31	0.410	0.420	0.400	0.420	0.384	3,964,120
2022-08-30	0.400	0.410	0.400	0.410	0.375	2,377,400
2022-08-29	0.400	0.410	0.390	0.400	0.366	1,765,631
2022-08-26	0.400	0.410	0.400	0.400	0.366	367,200
2022-08-25	0.400	0.410	0.400	0.400	0.366	941,101
2022-08-24	0.400	0.400	0.390	0.400	0.366	1,357,500
2022-08-23	0.400	0.410	0.400	0.400	0.366	1,359,300
2022-08-22	0.410	0.410	0.400	0.400	0.366	1,289,924
2022-08-19	0.410	0.420	0.400	0.410	0.375	5,836,204
2022-08-18	0.410	0.410	0.400	0.410	0.375	1,045,414
2022-08-17	0.400	0.410	0.400	0.400	0.366	2,902,614
2022-08-16	0.400	0.420	0.400	0.400	0.366	16,324,990
2022-08-15	0.400	0.410	0.400	0.400	0.366	2,991,871
2022-08-11	0.400	0.410	0.400	0.400	0.366	1,250,987

← NewerPage 17 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.