Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.440
-0.020 (-1.37%)
Aug 5, 2025, 4:38 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.45 | 1.46 | 1.43 | 1.44 | 1.44 | -1.37% | 1,324,847 |
| Aug 4, 2025 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 0.69% | 947,214 |
| Aug 1, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -2.03% | 1,869,710 |
| Jul 31, 2025 | 1.48 | 1.54 | 1.46 | 1.48 | 1.48 | 1.37% | 2,840,847 |
| Jul 30, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | - | 817,867 |
| Jul 29, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | - | 337,962 |
| Jul 25, 2025 | 1.46 | 1.47 | 1.44 | 1.46 | 1.46 | - | 1,027,081 |
| Jul 24, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | 0.69% | 773,791 |
| Jul 23, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | - | 1,522,063 |
| Jul 22, 2025 | 1.45 | 1.46 | 1.44 | 1.45 | 1.45 | 0.69% | 770,050 |
| Jul 21, 2025 | 1.45 | 1.46 | 1.42 | 1.44 | 1.44 | -1.37% | 1,887,110 |
| Jul 18, 2025 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 1,523,940 |
| Jul 17, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 2,941,822 |
| Jul 16, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | 2,028,316 |
| Jul 15, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 2,776,027 |
| Jul 14, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 0.71% | 968,471 |
| Jul 11, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 732,094 |
| Jul 9, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 341,071 |
| Jul 8, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -0.71% | 341,515 |
| Jul 7, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.40 | - | 288,369 |
| Jul 4, 2025 | 1.40 | 1.42 | 1.38 | 1.40 | 1.40 | -0.71% | 586,223 |
| Jul 3, 2025 | 1.40 | 1.41 | 1.39 | 1.41 | 1.41 | 1.44% | 248,797 |
| Jul 2, 2025 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 570,168 |
| Jul 1, 2025 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 269,757 |
| Jun 30, 2025 | 1.41 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 1,329,962 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -1.40% | 2,103,080 |
| Jun 26, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | - | 266,488 |
| Jun 25, 2025 | 1.41 | 1.43 | 1.40 | 1.43 | 1.43 | 0.70% | 306,783 |
| Jun 24, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,619,950 |
| Jun 23, 2025 | 1.42 | 1.42 | 1.38 | 1.42 | 1.42 | -2.07% | 767,608 |
| Jun 20, 2025 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | -1.36% | 205,061 |
| Jun 19, 2025 | 1.42 | 1.47 | 1.39 | 1.47 | 1.47 | 3.52% | 480,141 |
| Jun 18, 2025 | 1.46 | 1.46 | 1.41 | 1.42 | 1.42 | -2.74% | 1,724,773 |
| Jun 17, 2025 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 843,341 |
| Jun 16, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | -0.68% | 339,216 |
| Jun 13, 2025 | 1.47 | 1.49 | 1.45 | 1.48 | 1.48 | - | 799,679 |
| Jun 12, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 531,609 |
| Jun 11, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 596,609 |
| Jun 10, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | -0.67% | 1,200,347 |
| Jun 9, 2025 | 1.48 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 532,646 |
| Jun 6, 2025 | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | - | 2,076,249 |
| Jun 5, 2025 | 1.50 | 1.52 | 1.46 | 1.49 | 1.49 | 0.68% | 2,969,492 |
| Jun 4, 2025 | 1.47 | 1.51 | 1.46 | 1.48 | 1.48 | 0.68% | 3,784,991 |
| May 30, 2025 | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -2.00% | 2,527,150 |
| May 29, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 351,651 |
| May 28, 2025 | 1.52 | 1.53 | 1.50 | 1.50 | 1.50 | -1.32% | 539,892 |
| May 27, 2025 | 1.52 | 1.54 | 1.52 | 1.52 | 1.52 | -1.94% | 290,976 |
| May 26, 2025 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 460,548 |
| May 23, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 219,446 |
| May 22, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 1,130,383 |