Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	0.450	0.450	0.440	0.440	0.402	2,529,500
2022-05-10	0.450	0.450	0.430	0.450	0.411	14,748,200
2022-05-09	0.460	0.470	0.450	0.450	0.411	13,320,500
2022-05-06	0.470	0.470	0.460	0.460	0.420	9,514,800
2022-05-05	0.480	0.480	0.470	0.470	0.430	1,235,700
2022-05-03	0.480	0.480	0.470	0.470	0.430	7,407,900
2022-04-29	0.490	0.490	0.480	0.480	0.439	1,695,000
2022-04-28	0.480	0.490	0.480	0.490	0.448	3,699,900
2022-04-27	0.500	0.500	0.470	0.480	0.439	20,453,900
2022-04-26	0.480	0.510	0.470	0.500	0.457	39,007,102
2022-04-25	0.470	0.490	0.470	0.480	0.439	3,012,100
2022-04-22	0.490	0.490	0.470	0.490	0.448	11,641,800
2022-04-21	0.500	0.500	0.480	0.490	0.448	14,577,300
2022-04-20	0.500	0.500	0.490	0.500	0.457	8,448,200
2022-04-19	0.500	0.510	0.490	0.500	0.457	3,830,000
2022-04-18	0.500	0.510	0.490	0.500	0.457	8,150,300
2022-04-12	0.500	0.510	0.500	0.500	0.457	1,567,200
2022-04-11	0.510	0.520	0.500	0.500	0.457	10,574,200
2022-04-08	0.510	0.510	0.500	0.510	0.466	1,553,400
2022-04-07	0.500	0.510	0.500	0.510	0.466	2,277,300
2022-04-05	0.510	0.520	0.500	0.510	0.466	5,587,400
2022-04-04	0.520	0.530	0.510	0.520	0.475	4,134,800
2022-04-01	0.510	0.530	0.500	0.520	0.475	16,833,600
2022-03-31	0.510	0.520	0.500	0.510	0.466	5,761,900
2022-03-30	0.510	0.520	0.500	0.510	0.466	4,995,000
2022-03-29	0.510	0.520	0.500	0.510	0.466	5,428,800
2022-03-28	0.510	0.520	0.510	0.510	0.456	8,149,200
2022-03-25	0.520	0.520	0.510	0.510	0.456	3,757,900
2022-03-24	0.520	0.530	0.510	0.520	0.465	2,664,488
2022-03-23	0.520	0.530	0.510	0.520	0.465	8,796,691
2022-03-22	0.510	0.520	0.510	0.520	0.465	2,622,300
2022-03-21	0.520	0.520	0.510	0.510	0.456	8,354,600
2022-03-18	0.510	0.520	0.510	0.520	0.465	6,380,300
2022-03-17	0.520	0.520	0.510	0.520	0.465	2,236,600
2022-03-16	0.510	0.520	0.510	0.510	0.456	1,749,000
2022-03-15	0.500	0.520	0.500	0.500	0.447	10,003,600
2022-03-14	0.510	0.520	0.510	0.510	0.456	2,278,900
2022-03-11	0.510	0.520	0.510	0.510	0.456	9,708,100
2022-03-10	0.520	0.520	0.500	0.510	0.456	7,242,200
2022-03-09	0.500	0.520	0.490	0.510	0.456	9,407,600
2022-03-08	0.500	0.510	0.460	0.500	0.447	24,600,301
2022-03-07	0.520	0.530	0.500	0.500	0.447	19,486,500
2022-03-04	0.540	0.540	0.510	0.530	0.474	29,713,400
2022-03-03	0.530	0.540	0.530	0.540	0.483	3,170,900
2022-03-02	0.540	0.550	0.530	0.540	0.483	4,768,200
2022-03-01	0.540	0.550	0.530	0.540	0.483	6,141,300
2022-02-28	0.530	0.540	0.520	0.530	0.474	2,874,100
2022-02-25	0.530	0.540	0.530	0.530	0.474	5,570,400
2022-02-24	0.550	0.560	0.510	0.520	0.465	32,461,500
2022-02-23	0.550	0.560	0.540	0.550	0.492	12,094,700
2022-02-22	0.550	0.560	0.540	0.550	0.492	13,331,800
2022-02-21	0.560	0.560	0.550	0.560	0.501	5,108,300
2022-02-18	0.560	0.570	0.550	0.560	0.501	5,572,800
2022-02-17	0.560	0.570	0.550	0.560	0.501	6,232,200
2022-02-15	0.550	0.570	0.540	0.560	0.501	17,052,801
2022-02-14	0.550	0.560	0.550	0.550	0.492	12,219,100
2022-02-11	0.560	0.570	0.550	0.560	0.501	5,172,700
2022-02-10	0.560	0.570	0.550	0.560	0.501	5,577,500
2022-02-09	0.570	0.570	0.550	0.560	0.501	14,639,500
2022-02-08	0.570	0.570	0.560	0.560	0.501	5,658,100

← NewerPage 19 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.