Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%

← DCON.BK stock page

Dcon Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	0.540	0.550	0.540	0.540	0.483	2,754,300
2021-11-08	0.550	0.560	0.530	0.540	0.483	12,806,800
2021-11-05	0.540	0.560	0.530	0.550	0.492	22,505,900
2021-11-04	0.520	0.540	0.520	0.540	0.483	10,856,100
2021-11-03	0.520	0.540	0.520	0.520	0.465	23,281,600
2021-11-02	0.550	0.560	0.500	0.520	0.465	71,995,508
2021-11-01	0.560	0.570	0.550	0.550	0.492	11,496,200
2021-10-29	0.560	0.570	0.550	0.560	0.501	26,697,301
2021-10-28	0.560	0.570	0.560	0.560	0.501	12,837,300
2021-10-27	0.570	0.580	0.560	0.570	0.510	6,960,500
2021-10-26	0.570	0.580	0.560	0.570	0.510	15,817,900
2021-10-25	0.580	0.580	0.570	0.570	0.510	7,658,300
2021-10-21	0.570	0.580	0.570	0.570	0.510	12,527,700
2021-10-20	0.580	0.590	0.570	0.570	0.510	9,480,500
2021-10-19	0.590	0.600	0.570	0.580	0.519	23,325,100
2021-10-18	0.580	0.590	0.580	0.590	0.528	13,184,600
2021-10-15	0.610	0.610	0.580	0.580	0.519	42,130,699
2021-10-14	0.590	0.610	0.580	0.600	0.536	47,837,801

← NewerPage 21 of 21 · 1,218 trading days

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.