Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.300
+0.020 (1.56%)
Nov 19, 2025, 4:05 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,010,349 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 928,578 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 1,345,902 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.29 | -0.76% | 657,812 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 870,955 |
| Nov 11, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | 0.78% | 806,460 |
| Nov 10, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.28 | -1.53% | 614,511 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | - | 450,865 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.30 | - | 350,281 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.30 | - | 373,057 |
| Nov 4, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.30 | 0.77% | 1,434,539 |
| Nov 3, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.29 | -1.52% | 1,019,950 |
| Oct 31, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 1,247,407 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 182,110 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.30 | - | 298,094 |
| Oct 28, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.30 | -0.76% | 4,042,142 |
| Oct 27, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.30 | -1.49% | 2,454,132 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -0.74% | 2,069,941 |
| Oct 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 3,234,018 |
| Oct 21, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.34 | - | 988,326 |
| Oct 20, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 765,731 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 400,228 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | - | 1,097,097 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 371,496 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 1,216,867 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | 559,522 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.36 | - | 652,416 |
| Oct 8, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.36 | - | 1,984,519 |
| Oct 7, 2025 | 1.39 | 1.39 | 1.38 | 1.38 | 1.36 | - | 931,662 |
| Oct 6, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -0.72% | 1,256,531 |
| Oct 3, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | 1.37 | - | 687,961 |
| Oct 2, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | - | 214,044 |
| Oct 1, 2025 | 1.39 | 1.40 | 1.39 | 1.39 | 1.37 | 0.72% | 241,480 |
| Sep 30, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 3,181,437 |
| Sep 29, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.38 | -0.71% | 161,517 |
| Sep 26, 2025 | 1.39 | 1.41 | 1.39 | 1.41 | 1.39 | 0.71% | 767,994 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.39 | 1.40 | 1.38 | -0.71% | 377,703 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.41 | 1.39 | 1.44% | 1,137,945 |
| Sep 23, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.37 | - | 1,287,029 |
| Sep 22, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.37 | -0.71% | 757,629 |
| Sep 19, 2025 | 1.41 | 1.42 | 1.40 | 1.40 | 1.38 | -0.71% | 1,173,353 |
| Sep 18, 2025 | 1.42 | 1.42 | 1.40 | 1.41 | 1.39 | -0.70% | 1,486,142 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.40 | 1.42 | 1.40 | - | 3,002,714 |
| Sep 16, 2025 | 1.42 | 1.45 | 1.42 | 1.42 | 1.40 | -0.70% | 2,095,917 |
| Sep 15, 2025 | 1.43 | 1.48 | 1.42 | 1.43 | 1.41 | - | 3,249,536 |
| Sep 12, 2025 | 1.42 | 1.48 | 1.42 | 1.43 | 1.41 | - | 4,629,884 |
| Sep 11, 2025 | 1.44 | 1.45 | 1.42 | 1.43 | 1.41 | - | 2,000,028 |
| Sep 10, 2025 | 1.43 | 1.46 | 1.42 | 1.43 | 1.41 | 0.70% | 1,908,093 |
| Sep 9, 2025 | 1.42 | 1.45 | 1.41 | 1.42 | 1.40 | 0.71% | 3,693,341 |
| Sep 8, 2025 | 1.41 | 1.42 | 1.39 | 1.41 | 1.39 | - | 3,380,650 |