Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	0.560	0.570	0.560	0.560	0.501	10,892,900
2022-02-04	0.570	0.570	0.560	0.560	0.501	3,594,000
2022-02-03	0.580	0.580	0.570	0.570	0.510	4,175,800
2022-02-02	0.560	0.580	0.560	0.580	0.519	8,658,200
2022-02-01	0.570	0.570	0.560	0.560	0.501	2,010,600
2022-01-31	0.550	0.570	0.550	0.570	0.510	8,083,600
2022-01-28	0.550	0.570	0.550	0.550	0.492	16,518,900
2022-01-27	0.560	0.570	0.550	0.560	0.501	17,115,400
2022-01-26	0.580	0.580	0.560	0.560	0.501	6,582,200
2022-01-25	0.570	0.580	0.560	0.570	0.510	16,076,900
2022-01-24	0.590	0.600	0.570	0.570	0.510	14,824,700
2022-01-21	0.600	0.600	0.580	0.590	0.528	17,758,699
2022-01-20	0.580	0.600	0.580	0.600	0.536	35,606,801
2022-01-19	0.580	0.590	0.570	0.580	0.519	20,201,500
2022-01-18	0.590	0.600	0.580	0.580	0.519	25,737,400
2022-01-17	0.600	0.610	0.590	0.590	0.528	35,917,699
2022-01-14	0.630	0.640	0.590	0.590	0.528	146,282,594
2022-01-13	0.590	0.630	0.590	0.620	0.554	151,627,594
2022-01-12	0.600	0.610	0.590	0.590	0.528	18,986,801
2022-01-11	0.600	0.610	0.590	0.600	0.536	25,113,699
2022-01-10	0.600	0.620	0.590	0.600	0.536	85,087,906
2022-01-07	0.580	0.600	0.580	0.590	0.528	28,972,199
2022-01-06	0.570	0.580	0.570	0.580	0.519	5,183,100
2022-01-05	0.570	0.580	0.560	0.570	0.510	8,459,500
2022-01-04	0.580	0.580	0.560	0.570	0.510	6,665,600
2021-12-30	0.570	0.580	0.570	0.570	0.510	6,153,200
2021-12-29	0.560	0.580	0.560	0.570	0.510	16,309,800
2021-12-28	0.570	0.590	0.560	0.560	0.501	19,646,801
2021-12-27	0.590	0.590	0.570	0.570	0.510	10,032,700
2021-12-24	0.580	0.610	0.570	0.580	0.519	78,907,000
2021-12-23	0.580	0.590	0.570	0.570	0.510	23,127,000
2021-12-22	0.580	0.580	0.560	0.570	0.510	7,053,900
2021-12-21	0.570	0.580	0.560	0.570	0.510	19,392,500
2021-12-20	0.580	0.590	0.560	0.560	0.501	28,526,500
2021-12-17	0.590	0.600	0.580	0.590	0.528	14,138,900
2021-12-16	0.590	0.600	0.570	0.580	0.519	27,185,301
2021-12-15	0.620	0.620	0.590	0.590	0.528	36,561,500
2021-12-14	0.580	0.620	0.570	0.610	0.545	172,052,797
2021-12-13	0.560	0.580	0.560	0.570	0.510	46,368,000
2021-12-09	0.550	0.600	0.540	0.580	0.519	72,158,797
2021-12-08	0.540	0.560	0.540	0.540	0.483	17,420,801
2021-12-07	0.540	0.550	0.540	0.540	0.483	3,993,200
2021-12-03	0.530	0.550	0.530	0.540	0.483	11,042,200
2021-12-02	0.530	0.540	0.520	0.530	0.474	7,151,900
2021-12-01	0.520	0.540	0.510	0.530	0.474	24,259,301
2021-11-30	0.550	0.550	0.520	0.520	0.465	38,904,301
2021-11-29	0.540	0.550	0.530	0.540	0.483	12,300,600
2021-11-26	0.550	0.560	0.530	0.540	0.483	17,176,500
2021-11-25	0.550	0.560	0.550	0.550	0.492	7,938,500
2021-11-24	0.550	0.560	0.550	0.550	0.492	5,243,600
2021-11-23	0.560	0.560	0.550	0.550	0.492	4,476,300
2021-11-22	0.550	0.560	0.550	0.550	0.492	11,649,000
2021-11-19	0.550	0.560	0.540	0.550	0.492	7,854,000
2021-11-18	0.550	0.560	0.550	0.550	0.492	6,634,200
2021-11-17	0.560	0.560	0.550	0.550	0.492	6,810,800
2021-11-16	0.550	0.560	0.550	0.560	0.501	3,638,100
2021-11-15	0.550	0.560	0.540	0.550	0.492	16,992,600
2021-11-12	0.550	0.560	0.540	0.550	0.492	9,063,000
2021-11-11	0.550	0.560	0.540	0.540	0.483	6,851,500
2021-11-10	0.540	0.560	0.540	0.550	0.492	6,902,500

← NewerPage 20 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.