Dcon Products PCL (BKK:DCON)
Thailand · Delayed Price · Currency is THB 0.2800
+0.0100 (3.70%)
Sep 26, 2025, 4:37 PM ICT
Dcon Products PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 338,029 |
| Sep 25, 2025 | 0.26 | 0.29 | 0.26 | 0.27 | 0.27 | - | 3,918,525 |
| Sep 24, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 678,760 |
| Sep 23, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 102,201 |
| Sep 22, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 3.85% | 474,703 |
| Sep 19, 2025 | 0.27 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 1,511,915 |
| Sep 18, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 2,158,702 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 497,120 |
| Sep 16, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | 3.85% | 5,406,432 |
| Sep 15, 2025 | 0.25 | 0.29 | 0.25 | 0.26 | 0.26 | - | 10,467,841 |
| Sep 12, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 491,111 |
| Sep 11, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 949,103 |
| Sep 10, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 3,254,799 |
| Sep 9, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 2,640,211 |
| Sep 8, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,277,953 |
| Sep 5, 2025 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | - | 3,010,920 |
| Sep 4, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 1,219,500 |
| Sep 3, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 1,266,100 |
| Sep 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 1,142,740 |
| Sep 1, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 1,817,602 |
| Aug 29, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 110,600 |
| Aug 28, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 1,747,350 |
| Aug 27, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | - | 2,986,461 |
| Aug 26, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 639,700 |
| Aug 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 1,311,900 |
| Aug 22, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | - | 4,646,010 |
| Aug 21, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 2,839,900 |
| Aug 20, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.24 | -4.00% | 7,656,172 |
| Aug 19, 2025 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 6,109,811 |
| Aug 18, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 2,433,503 |
| Aug 15, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -4.00% | 1,667,704 |
| Aug 14, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 4.17% | 2,587,517 |
| Aug 13, 2025 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | - | 3,264,298 |
| Aug 8, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.35% | 5,315,359 |
| Aug 7, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 664,100 |
| Aug 6, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 1,384,653 |
| Aug 5, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 987,808 |
| Aug 4, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 625,907 |
| Aug 1, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 519,251 |
| Jul 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 46,853 |
| Jul 30, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 593,808 |
| Jul 29, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 59,634 |
| Jul 25, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 721,820 |
| Jul 24, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 255,605 |
| Jul 23, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 608,100 |
| Jul 22, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 248,584 |
| Jul 21, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 97,609 |
| Jul 18, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 807,210 |
| Jul 17, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,140,201 |
| Jul 16, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 243,104 |