Dcon Products PCL (BKK:DCON)
Thailand · Delayed Price · Currency is THB 0.2000
+0.0100 (5.26%)
Jun 12, 2026, 4:36 PM ICT
Dcon Products PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.19 | 0.20 | 0.18 | 0.20 | 0.20 | 5.26% | 2,044,902 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 3,278,102 |
| Jun 10, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 632,831 |
| Jun 9, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 386,034 |
| Jun 8, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | - | 828,700 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 727,159 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 481,784 |
| Jun 2, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 352,153 |
| May 29, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 348,810 |
| May 28, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 2,229,661 |
| May 27, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | 5.00% | 1,726,100 |
| May 26, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | - | 2,476,060 |
| May 25, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 2,354,969 |
| May 22, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 107,718 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 26,255 |
| May 20, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 231,655 |
| May 19, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 142,300 |
| May 18, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 366,060 |
| May 15, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 406,700 |
| May 14, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 224,801 |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 880,246 |
| May 12, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 1,047,100 |
| May 11, 2026 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | - | 1,013,855 |
| May 8, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 134,980 |
| May 7, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 81,501 |
| May 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 600,460 |
| May 5, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 1,499,500 |
| Apr 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 283,539 |
| Apr 29, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 83,865 |
| Apr 28, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 26,164 |
| Apr 27, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 867,000 |
| Apr 24, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 266,300 |
| Apr 23, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 2,541,200 |
| Apr 22, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 166,200 |
| Apr 21, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 84,020 |
| Apr 20, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 2,311,444 |
| Apr 17, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 374,600 |
| Apr 16, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 454,117 |
| Apr 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 67,500 |
| Apr 9, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 111,652 |
| Apr 8, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 10.00% | 293,613 |
| Apr 7, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 142,100 |
| Apr 3, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.55% | 441,328 |
| Apr 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | - | 211,300 |
| Apr 1, 2026 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | 4.76% | 707,240 |
| Mar 31, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,243,040 |
| Mar 30, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 644,059 |
| Mar 27, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 369,301 |
| Mar 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 241,900 |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | - | 298,400 |