Dcon Products PCL (BKK:DCON)
Thailand · Delayed Price · Currency is THB 0.2100
0.00 (0.00%)
Mar 24, 2026, 4:28 PM ICT
Dcon Products PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | - | - | 164,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 249,113 |
| Mar 20, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 510,270 |
| Mar 19, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 246,955 |
| Mar 18, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 2,858,437 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | - | 544,810 |
| Mar 16, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.76% | 691,300 |
| Mar 13, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 2,030,900 |
| Mar 12, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 4.55% | 895,503 |
| Mar 11, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 171,967 |
| Mar 10, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 732,951 |
| Mar 9, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 703,503 |
| Mar 6, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | - | 621,410 |
| Mar 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.17% | 791,500 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 5,760,800 |
| Mar 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,533,204 |
| Feb 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,563,920 |
| Feb 26, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 560,700 |
| Feb 25, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 7,126,642 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 195,300 |
| Feb 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 627,742 |
| Feb 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 231,900 |
| Feb 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,285,664 |
| Feb 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 1,729,600 |
| Feb 17, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,662,100 |
| Feb 16, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.17% | 3,146,000 |
| Feb 13, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 798,924 |
| Feb 12, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 1,795,600 |
| Feb 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 861,701 |
| Feb 10, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 572,539 |
| Feb 9, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 192,300 |
| Feb 6, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 107,900 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 72,632 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 987,997 |
| Feb 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 230,801 |
| Feb 2, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 320,802 |
| Jan 30, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 443,600 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 381,700 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 79,714 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 465,935 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,093,500 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 259,660 |
| Jan 22, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 3,261,303 |
| Jan 21, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 9,448,421 |
| Jan 20, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 311,420 |
| Jan 19, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 81,200 |
| Jan 16, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 3,356,105 |
| Jan 15, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.35% | 1,584,303 |
| Jan 14, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | - | 397,055 |
| Jan 13, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,567,140 |