Dexon Technology PCL (BKK:DEXON)
Thailand · Delayed Price · Currency is THB 1.320
+0.020 (1.54%)
At close: Sep 12, 2025
Dexon Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.30 | 1.33 | 1.30 | 1.32 | - | 1.54% | 20,100 |
| Sep 11, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | - | -1.52% | 42,100 |
| Sep 10, 2025 | 1.30 | 1.32 | 1.29 | 1.32 | - | -2.22% | 141,300 |
| Sep 9, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | - | 0.75% | 75,200 |
| Sep 8, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | - | 2.29% | 3,700 |
| Sep 5, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | - | 1.55% | 103,600 |
| Sep 4, 2025 | 1.29 | 1.29 | 1.28 | 1.29 | - | - | 10,100 |
| Sep 3, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | - | - | 700 |
| Sep 2, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | - | - | 3,100 |
| Sep 1, 2025 | 1.36 | 1.36 | 1.28 | 1.29 | - | -3.01% | 22,200 |
| Aug 29, 2025 | 1.28 | 1.33 | 1.28 | 1.33 | - | 3.10% | 45,800 |
| Aug 28, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | - | 0.78% | 15,800 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.28 | 1.28 | - | - | 34,200 |
| Aug 26, 2025 | 1.27 | 1.31 | 1.27 | 1.28 | - | 0.79% | 13,000 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.27 | 1.27 | - | -1.55% | 38,700 |
| Aug 22, 2025 | 1.31 | 1.31 | 1.28 | 1.29 | - | - | 15,300 |
| Aug 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | - | -0.77% | 20,200 |
| Aug 20, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | - | 0.78% | 3,700 |
| Aug 19, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | - | 0.78% | 9,500 |
| Aug 18, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | - | -1.54% | 99,400 |
| Aug 15, 2025 | 1.30 | 1.31 | 1.28 | 1.30 | - | - | 73,600 |
| Aug 14, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | -0.76% | 13,200 |
| Aug 13, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | - | 0.77% | 51,400 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | - | -1.52% | 29,500 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | - | 1.54% | 27,200 |
| Aug 6, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | - | -0.76% | 197,000 |
| Aug 5, 2025 | 1.32 | 1.32 | 1.30 | 1.31 | - | -0.76% | 64,100 |
| Aug 4, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | - | -0.75% | 20,600 |
| Aug 1, 2025 | 1.32 | 1.37 | 1.32 | 1.33 | - | 0.76% | 28,800 |
| Jul 31, 2025 | 1.37 | 1.37 | 1.32 | 1.32 | - | -0.75% | 52,800 |
| Jul 30, 2025 | 1.38 | 1.38 | 1.33 | 1.33 | - | -2.92% | 43,000 |
| Jul 29, 2025 | 1.37 | 1.38 | 1.34 | 1.37 | - | - | 24,500 |
| Jul 25, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | - | - | 1,500 |
| Jul 24, 2025 | 1.40 | 1.45 | 1.34 | 1.37 | - | - | 143,500 |
| Jul 23, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | - | - | 121,300 |
| Jul 22, 2025 | 1.39 | 1.40 | 1.37 | 1.37 | - | 0.74% | 24,300 |
| Jul 21, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | - | -6.21% | 101,400 |
| Jul 18, 2025 | 1.42 | 1.47 | 1.39 | 1.45 | - | - | 107,200 |
| Jul 17, 2025 | 1.37 | 1.46 | 1.36 | 1.45 | - | 5.84% | 68,000 |
| Jul 16, 2025 | 1.46 | 1.46 | 1.37 | 1.37 | - | -3.52% | 138,500 |
| Jul 15, 2025 | 1.47 | 1.48 | 1.42 | 1.42 | - | -3.40% | 21,000 |
| Jul 14, 2025 | 1.41 | 1.47 | 1.41 | 1.47 | - | 4.26% | 6,900 |
| Jul 11, 2025 | 1.44 | 1.47 | 1.41 | 1.41 | - | -2.08% | 19,100 |
| Jul 9, 2025 | 1.47 | 1.47 | 1.41 | 1.44 | - | 1.41% | 53,200 |
| Jul 8, 2025 | 1.34 | 1.47 | 1.34 | 1.42 | - | -1.39% | 34,000 |
| Jul 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -2.04% | 1,100 |
| Jul 4, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | - | 2.08% | 8,700 |
| Jul 3, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | - | -1.37% | 95,000 |
| Jul 2, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | - | -1.35% | 56,300 |
| Jul 1, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | - | - | 18,100 |