Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.340
+0.010 (0.75%)
Sep 4, 2026, 4:25 PM ICT
Dynasty Ceramic PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 1.47 | 1.47 | 1.46 | 1.47 | 1.45 | - | 325,544 |
| Jul 24, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | -0.68% | 442,548 |
| Jul 23, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.46 | - | 867,725 |
| Jul 22, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.46 | - | 1,702,440 |
| Jul 21, 2026 | 1.48 | 1.48 | 1.46 | 1.48 | 1.46 | 0.68% | 1,513,601 |
| Jul 20, 2026 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | -0.68% | 994,517 |
| Jul 17, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.46 | - | 865,651 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.46 | -0.67% | 997,502 |
| Jul 15, 2026 | 1.49 | 1.50 | 1.48 | 1.49 | 1.47 | - | 935,076 |
| Jul 14, 2026 | 1.48 | 1.51 | 1.47 | 1.49 | 1.47 | 0.68% | 2,414,462 |
| Jul 13, 2026 | 1.47 | 1.50 | 1.44 | 1.48 | 1.46 | 1.37% | 4,806,340 |
| Jul 10, 2026 | 1.44 | 1.48 | 1.43 | 1.46 | 1.44 | 1.39% | 3,210,453 |
| Jul 9, 2026 | 1.42 | 1.45 | 1.41 | 1.44 | 1.42 | 0.70% | 2,219,915 |
| Jul 8, 2026 | 1.44 | 1.44 | 1.42 | 1.43 | 1.41 | -0.69% | 1,034,722 |
| Jul 7, 2026 | 1.46 | 1.46 | 1.43 | 1.44 | 1.42 | -1.37% | 1,955,946 |
| Jul 6, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.44 | - | 548,083 |
| Jul 3, 2026 | 1.45 | 1.48 | 1.45 | 1.46 | 1.44 | 0.69% | 1,005,337 |
| Jul 2, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.43 | - | 1,219,555 |
| Jul 1, 2026 | 1.47 | 1.47 | 1.43 | 1.45 | 1.43 | - | 1,100,106 |
| Jun 30, 2026 | 1.44 | 1.47 | 1.44 | 1.45 | 1.43 | 0.69% | 2,646,962 |
| Jun 29, 2026 | 1.42 | 1.46 | 1.41 | 1.44 | 1.42 | 0.70% | 2,112,448 |
| Jun 26, 2026 | 1.40 | 1.45 | 1.40 | 1.43 | 1.41 | 2.14% | 7,957,283 |
| Jun 25, 2026 | 1.39 | 1.42 | 1.39 | 1.40 | 1.38 | 0.72% | 2,025,677 |
| Jun 24, 2026 | 1.37 | 1.40 | 1.37 | 1.39 | 1.37 | 1.46% | 1,170,906 |