Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.400
+0.020 (1.45%)
Oct 8, 2025, 4:29 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | - | 931,662 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 1,256,531 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 757,591 |
| Oct 2, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 214,044 |
| Oct 1, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.72% | 241,480 |
| Sep 30, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 3,181,437 |
| Sep 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 161,517 |
| Sep 26, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 767,994 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | -0.71% | 377,703 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.41 | 1.44% | 1,137,945 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | - | 1,287,029 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 757,629 |
| Sep 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.40 | -0.71% | 1,173,353 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -0.70% | 1,486,142 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,002,714 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | 2,095,917 |
| Sep 15, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.43 | - | 3,249,536 |
| Sep 12, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.43 | - | 4,629,884 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.43 | - | 2,000,028 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 1,908,093 |
| Sep 9, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.42 | 0.71% | 3,693,341 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 3,380,650 |
| Sep 5, 2025 | 1.40 | 1.42 | 1.39 | 1.41 | 1.41 | - | 1,040,770 |
| Sep 4, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | - | 296,235 |
| Sep 3, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 205,810 |
| Sep 2, 2025 | 1.42 | 1.42 | 1.39 | 1.40 | 1.40 | 1.45% | 1,121,945 |
| Sep 1, 2025 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -1.43% | 861,783 |
| Aug 29, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 178,282 |
| Aug 28, 2025 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | - | 537,109 |
| Aug 27, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | - | 536,855 |
| Aug 26, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -2.10% | 590,233 |
| Aug 25, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 1,014,308 |
| Aug 22, 2025 | 1.40 | 1.41 | 1.39 | 1.39 | 1.39 | -0.71% | 554,032 |
| Aug 21, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 767,059 |
| Aug 20, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 663,104 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | - | 219,236 |
| Aug 18, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -3.47% | 1,537,867 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.42 | 0.70% | 2,516,509 |
| Aug 14, 2025 | 1.45 | 1.46 | 1.43 | 1.43 | 1.41 | -1.38% | 1,898,532 |
| Aug 13, 2025 | 1.46 | 1.47 | 1.44 | 1.45 | 1.42 | -0.68% | 1,073,526 |
| Aug 8, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.43 | 1.39% | 634,693 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.42 | -1.37% | 1,563,277 |
| Aug 6, 2025 | 1.47 | 1.47 | 1.44 | 1.46 | 1.43 | 1.39% | 797,726 |
| Aug 5, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.42 | -1.37% | 1,324,847 |
| Aug 4, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.43 | 0.69% | 947,214 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.42 | -2.03% | 1,869,710 |
| Jul 31, 2025 | 1.48 | 1.54 | 1.46 | 1.48 | 1.45 | 1.37% | 2,840,847 |
| Jul 30, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.43 | - | 817,867 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.43 | - | 337,962 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.43 | - | 1,026,081 |