Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.460
+0.010 (0.69%)
Jul 3, 2026, 4:38 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.46 | 0.69% | 1,005,337 |
| Jul 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | - | 1,219,555 |
| Jul 1, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | - | 1,100,106 |
| Jun 30, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.45 | 0.69% | 2,646,962 |
| Jun 29, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.44 | 0.70% | 2,112,448 |
| Jun 26, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.43 | 2.14% | 7,957,283 |
| Jun 25, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 2,025,677 |
| Jun 24, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 1.46% | 1,170,906 |
| Jun 23, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | - | 1,522,231 |
| Jun 22, 2026 | 1.36 | 1.41 | 1.36 | 1.37 | 1.37 | 0.74% | 2,659,333 |
| Jun 19, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 905,420 |
| Jun 18, 2026 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 1,066,440 |
| Jun 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 2.24% | 1,278,951 |
| Jun 16, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | - | 444,931 |
| Jun 15, 2026 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 0.75% | 4,663,904 |
| Jun 12, 2026 | 1.33 | 1.35 | 1.33 | 1.33 | 1.33 | 0.76% | 936,697 |
| Jun 11, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 844,349 |
| Jun 10, 2026 | 1.35 | 1.36 | 1.32 | 1.32 | 1.32 | -2.22% | 2,599,860 |
| Jun 9, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | - | 2,177,955 |
| Jun 8, 2026 | 1.35 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 2,276,430 |
| Jun 5, 2026 | 1.33 | 1.36 | 1.33 | 1.36 | 1.36 | 2.26% | 2,261,712 |
| Jun 4, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 2,407,392 |
| Jun 2, 2026 | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 693,601 |
| May 29, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.33 | 1.53% | 891,815 |
| May 28, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 391,711 |
| May 27, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 628,184 |
| May 26, 2026 | 1.31 | 1.33 | 1.31 | 1.31 | 1.31 | - | 722,558 |
| May 25, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | 0.77% | 529,431 |
| May 22, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 336,721 |
| May 21, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 598,239 |
| May 20, 2026 | 1.29 | 1.32 | 1.28 | 1.30 | 1.30 | 0.78% | 337,749 |
| May 19, 2026 | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 852,835 |
| May 18, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 1,243,921 |
| May 15, 2026 | 1.32 | 1.35 | 1.32 | 1.34 | 1.32 | -0.74% | 1,361,768 |
| May 14, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.33 | 2.27% | 3,469,721 |
| May 13, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.30 | - | 2,390,376 |
| May 12, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.30 | -0.75% | 1,408,751 |
| May 11, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.31 | - | 995,987 |
| May 8, 2026 | 1.34 | 1.34 | 1.31 | 1.33 | 1.31 | 0.76% | 1,213,187 |
| May 7, 2026 | 1.30 | 1.33 | 1.29 | 1.32 | 1.30 | 1.54% | 5,687,776 |
| May 6, 2026 | 1.28 | 1.30 | 1.28 | 1.30 | 1.28 | 1.56% | 4,997,430 |
| May 5, 2026 | 1.24 | 1.30 | 1.24 | 1.28 | 1.26 | 3.23% | 2,849,815 |
| Apr 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 1,743,660 |
| Apr 29, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 1,375,245 |
| Apr 28, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | - | 971,848 |
| Apr 27, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 784,462 |
| Apr 24, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 294,144 |
| Apr 23, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.23 | - | 1,198,346 |
| Apr 22, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | - | 875,901 |
| Apr 21, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | -0.79% | 1,078,000 |