Dynasty Ceramic PCL (BKK:DCC)
Thailand · Delayed Price · Currency is THB 1.310
+0.010 (0.77%)
May 25, 2026, 12:27 PM ICT
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 1.61% | 1,049,098 |
| Apr 17, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -1.59% | 1,013,806 |
| Apr 16, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 755,435 |
| Apr 10, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 906,703 |
| Apr 9, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | -1.57% | 690,031 |
| Apr 8, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | 0.79% | 802,400 |
| Apr 7, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | -0.79% | 779,795 |
| Apr 3, 2026 | 1.29 | 1.30 | 1.26 | 1.28 | 1.25 | -0.78% | 1,795,174 |
| Apr 2, 2026 | 1.29 | 1.31 | 1.28 | 1.29 | 1.26 | - | 2,399,005 |
| Apr 1, 2026 | 1.27 | 1.30 | 1.24 | 1.29 | 1.26 | 2.38% | 4,307,322 |
| Mar 31, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.23 | 3.28% | 1,837,749 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.19 | 0.83% | 436,888 |
| Mar 27, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 402,227 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 934,773 |
| Mar 25, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.18 | - | 1,493,942 |
| Mar 24, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.18 | - | 717,492 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 187,381 |
| Mar 20, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.18 | - | 759,868 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.18 | -0.82% | 1,697,711 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | - | 1,009,151 |
| Mar 17, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.19 | 0.83% | 845,530 |
| Mar 16, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.18 | -0.82% | 1,027,391 |
| Mar 13, 2026 | 1.22 | 1.22 | 1.20 | 1.22 | 1.19 | - | 881,726 |
| Mar 12, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.19 | - | 1,718,201 |
| Mar 11, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.19 | 2.52% | 1,370,894 |
| Mar 10, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.16 | 1.71% | 757,340 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.14 | -0.85% | 1,034,425 |
| Mar 6, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.15 | -0.84% | 1,317,974 |