Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	0.400	0.410	0.400	0.400	0.366	1,894,040
2022-08-09	0.400	0.410	0.390	0.400	0.366	1,030,522
2022-08-08	0.390	0.400	0.390	0.390	0.356	921,001
2022-08-05	0.410	0.410	0.390	0.400	0.366	3,892,053
2022-08-04	0.400	0.410	0.390	0.410	0.375	3,134,350
2022-08-03	0.400	0.400	0.390	0.400	0.366	612,778
2022-08-02	0.400	0.400	0.390	0.400	0.366	369,700
2022-08-01	0.390	0.400	0.390	0.400	0.366	745,920
2022-07-27	0.400	0.400	0.390	0.390	0.356	1,935,300
2022-07-26	0.400	0.400	0.390	0.390	0.356	1,330,720
2022-07-25	0.400	0.400	0.390	0.400	0.366	160,500
2022-07-22	0.380	0.400	0.380	0.400	0.366	2,904,201
2022-07-21	0.380	0.390	0.380	0.380	0.347	566,600
2022-07-20	0.390	0.390	0.380	0.380	0.347	2,705,180
2022-07-19	0.390	0.400	0.380	0.390	0.356	6,100,700
2022-07-18	0.390	0.400	0.390	0.390	0.356	859,912
2022-07-15	0.390	0.400	0.380	0.390	0.356	4,547,045
2022-07-14	0.390	0.400	0.390	0.390	0.356	477,300
2022-07-12	0.400	0.410	0.390	0.390	0.356	3,129,200
2022-07-11	0.400	0.410	0.390	0.400	0.366	409,400
2022-07-08	0.400	0.410	0.390	0.400	0.366	1,386,400
2022-07-07	0.390	0.410	0.390	0.400	0.366	4,075,602
2022-07-06	0.390	0.400	0.380	0.390	0.356	3,084,100
2022-07-05	0.410	0.420	0.390	0.390	0.356	6,572,901
2022-07-04	0.410	0.420	0.400	0.400	0.366	3,552,642
2022-07-01	0.420	0.420	0.410	0.410	0.375	1,497,300
2022-06-30	0.430	0.440	0.410	0.410	0.375	3,292,958
2022-06-29	0.430	0.440	0.430	0.430	0.393	2,338,710
2022-06-28	0.420	0.450	0.420	0.430	0.393	7,561,610
2022-06-27	0.420	0.430	0.420	0.430	0.393	2,286,200
2022-06-24	0.420	0.430	0.410	0.420	0.384	5,200,602
2022-06-23	0.410	0.420	0.410	0.410	0.375	5,668,612
2022-06-22	0.430	0.430	0.410	0.410	0.375	8,828,500
2022-06-21	0.430	0.430	0.420	0.420	0.384	2,266,512
2022-06-20	0.430	0.440	0.420	0.430	0.393	1,935,314
2022-06-17	0.430	0.440	0.420	0.440	0.402	2,628,726
2022-06-16	0.450	0.450	0.420	0.420	0.384	9,355,357
2022-06-15	0.450	0.450	0.440	0.440	0.402	2,202,600
2022-06-14	0.450	0.460	0.440	0.440	0.402	8,161,156
2022-06-13	0.450	0.460	0.440	0.450	0.411	10,457,200
2022-06-10	0.460	0.470	0.450	0.460	0.420	12,862,000
2022-06-09	0.450	0.460	0.440	0.460	0.420	3,960,507
2022-06-08	0.440	0.450	0.440	0.450	0.411	399,948
2022-06-07	0.450	0.450	0.440	0.440	0.402	1,131,216
2022-06-06	0.450	0.460	0.440	0.440	0.402	845,700
2022-06-02	0.450	0.460	0.440	0.450	0.411	1,825,916
2022-06-01	0.460	0.460	0.450	0.460	0.420	797,071
2022-05-31	0.440	0.460	0.440	0.460	0.420	2,667,613
2022-05-30	0.440	0.450	0.440	0.440	0.402	1,959,631
2022-05-27	0.450	0.450	0.440	0.440	0.402	852,418
2022-05-26	0.440	0.450	0.440	0.450	0.411	692,408
2022-05-25	0.430	0.450	0.430	0.450	0.411	3,767,897
2022-05-24	0.440	0.450	0.440	0.440	0.402	1,951,132
2022-05-23	0.440	0.450	0.440	0.440	0.402	998,047
2022-05-20	0.440	0.450	0.440	0.440	0.402	1,988,400
2022-05-19	0.430	0.450	0.430	0.450	0.411	1,990,500
2022-05-18	0.440	0.450	0.430	0.450	0.411	3,725,900
2022-05-17	0.420	0.440	0.420	0.440	0.402	2,966,900
2022-05-13	0.440	0.440	0.420	0.430	0.393	8,106,600
2022-05-12	0.440	0.450	0.430	0.430	0.393	7,897,000

← NewerPage 18 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.