Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.200
-0.050 (-4.00%)
Mar 2, 2026, 4:35 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 3,310,531 |
| Feb 27, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,879,092 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,688,172 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,758,706 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,052,365 |
| Feb 23, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 2,992,241 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 4,205,208 |
| Feb 19, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 6,420,378 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,449,801 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,624,853 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,642,036 |
| Feb 13, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,909,955 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 960,462 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,673,788 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,217,504 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,377,898 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,557,465 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 2,306,420 |
| Feb 4, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 715,637 |
| Feb 3, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 2,298,788 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 701,619 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,582,623 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 3,609,508 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 2,908,378 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 2,116,155 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 634,592 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 543,986 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,083,044 |
| Jan 21, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 595,955 |
| Jan 20, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 661,191 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 454,824 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,367,119 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,547,920 |
| Jan 14, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,910,161 |
| Jan 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 485,518 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,435,427 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 203,579 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 754,718 |
| Jan 7, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 407,780 |
| Jan 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 160,929 |
| Jan 5, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 615,084 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 219,534 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 1,164,699 |
| Dec 26, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 685,594 |
| Dec 25, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 312,627 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 366,398 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 219,116 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 310,000 |
| Dec 19, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,483,904 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,053,008 |