Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.340
-0.010 (-0.74%)
Oct 8, 2026, 4:36 PM ICT
Dynasty Ceramic PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | -0.74% | 645,166 |
| Oct 7, 2026 | 1.33 | 1.35 | 1.33 | 1.35 | 1.35 | 1.50% | 245,929 |
| Oct 6, 2026 | 1.35 | 1.35 | 1.33 | 1.33 | 1.33 | -0.75% | 815,631 |
| Oct 5, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | -0.74% | 462,807 |
| Oct 2, 2026 | 1.35 | 1.35 | 1.33 | 1.35 | 1.35 | 0.75% | 432,893 |
| Oct 1, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 211,708 |
| Sep 30, 2026 | 1.38 | 1.38 | 1.33 | 1.35 | 1.35 | -0.74% | 600,358 |
| Sep 29, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | - | 818,563 |
| Sep 28, 2026 | 1.37 | 1.43 | 1.36 | 1.36 | 1.36 | 1.49% | 3,053,077 |
| Sep 25, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.74% | 879,696 |
| Sep 24, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 694,608 |
| Sep 23, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 399,100 |
| Sep 22, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 164,545 |
| Sep 21, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 85,629 |
| Sep 18, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | - | 328,637 |
| Sep 17, 2026 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 184,142 |
| Sep 16, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 941,550 |
| Sep 15, 2026 | 1.37 | 1.38 | 1.36 | 1.38 | 1.38 | 1.47% | 321,125 |
| Sep 14, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 52,276,176 |
| Sep 11, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 660,195 |
| Sep 10, 2026 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 483,552 |
| Sep 9, 2026 | 1.35 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 302,775 |
| Sep 8, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 235,037 |
| Sep 7, 2026 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 415,817 |
| Sep 4, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 0.75% | 489,483 |
| Sep 3, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | - | 2,716,904 |
| Sep 2, 2026 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.21% | 738,570 |
| Sep 1, 2026 | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | - | 587,178 |
| Aug 31, 2026 | 1.36 | 1.37 | 1.33 | 1.36 | 1.36 | -1.45% | 1,116,922 |
| Aug 28, 2026 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 291,557 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 181,959 |
| Aug 26, 2026 | 1.36 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 792,504 |
| Aug 25, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 642,920 |
| Aug 24, 2026 | 1.38 | 1.39 | 1.36 | 1.38 | 1.38 | -0.72% | 1,247,497 |
| Aug 21, 2026 | 1.38 | 1.39 | 1.37 | 1.39 | 1.39 | 0.72% | 705,065 |
| Aug 20, 2026 | 1.42 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 1,987,477 |
| Aug 19, 2026 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | 1.45% | 1,120,147 |
| Aug 18, 2026 | 1.43 | 1.44 | 1.38 | 1.38 | 1.38 | -3.50% | 2,123,252 |
| Aug 17, 2026 | 1.43 | 1.44 | 1.41 | 1.43 | 1.43 | -0.69% | 1,194,160 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.44 | -0.68% | 1,391,456 |
| Aug 13, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.45 | -2.00% | 856,991 |
| Aug 11, 2026 | 1.49 | 1.51 | 1.48 | 1.50 | 1.48 | 0.67% | 1,346,087 |
| Aug 10, 2026 | 1.48 | 1.49 | 1.47 | 1.49 | 1.47 | 0.68% | 795,767 |
| Aug 7, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.46 | - | 176,597 |
| Aug 6, 2026 | 1.46 | 1.50 | 1.46 | 1.48 | 1.46 | 1.37% | 1,094,788 |
| Aug 5, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.44 | -1.35% | 681,932 |
| Aug 4, 2026 | 1.45 | 1.48 | 1.45 | 1.48 | 1.46 | - | 430,854 |
| Aug 3, 2026 | 1.46 | 1.48 | 1.46 | 1.48 | 1.46 | 1.37% | 252,216 |
| Jul 31, 2026 | 1.47 | 1.49 | 1.46 | 1.46 | 1.44 | -0.68% | 471,486 |
| Jul 30, 2026 | 1.46 | 1.48 | 1.45 | 1.47 | 1.45 | - | 530,524 |