Dexon Technology PCL (BKK:DEXON)
Thailand · Delayed Price · Currency is THB 1.100
-0.030 (-2.65%)
Last updated: Sep 24, 2026, 4:16 PM ICT
Dexon Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1.06 | 1.11 | 1.04 | 1.10 | 1.10 | -2.65% | 1,209 |
| Sep 23, 2026 | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | 7.62% | 6,401 |
| Sep 22, 2026 | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | -9.48% | 11,730 |
| Sep 21, 2026 | 1.07 | 1.16 | 1.07 | 1.16 | 1.16 | -0.85% | 4,700 |
| Sep 18, 2026 | 1.18 | 1.18 | 1.02 | 1.17 | 1.17 | -0.85% | 27,700 |
| Sep 17, 2026 | 1.05 | 1.18 | 1.05 | 1.18 | 1.18 | - | 12,601 |
| Sep 16, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -3.28% | 3,801 |
| Sep 15, 2026 | 1.00 | 1.22 | 1.00 | 1.22 | 1.22 | 10.91% | 36,600 |
| Sep 14, 2026 | 1.11 | 1.11 | 1.03 | 1.10 | 1.10 | 0.92% | 13,002 |
| Sep 11, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | -1.80% | 2,900 |
| Sep 10, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 2.78% | 18,602 |
| Sep 9, 2026 | 1.05 | 1.08 | 1.00 | 1.08 | 1.08 | - | 6,400 |
| Sep 8, 2026 | 1.04 | 1.08 | 1.00 | 1.08 | 1.08 | 3.85% | 23,000 |
| Sep 7, 2026 | 0.96 | 1.04 | 0.96 | 1.04 | 1.04 | -0.95% | 2,400 |
| Sep 4, 2026 | 1.04 | 1.05 | 0.98 | 1.05 | 1.05 | 0.96% | 45,527 |
| Sep 3, 2026 | 0.97 | 1.04 | 0.97 | 1.04 | 1.04 | 4.00% | 34,000 |
| Sep 2, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 1.01% | 49,601 |
| Sep 1, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 66,400 |
| Aug 31, 2026 | 0.92 | 0.99 | 0.92 | 0.98 | 0.98 | - | 21,041 |
| Aug 28, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 17,802 |
| Aug 27, 2026 | 0.97 | 0.98 | 0.93 | 0.97 | 0.97 | -1.02% | 1,610 |
| Aug 26, 2026 | 0.97 | 0.99 | 0.91 | 0.98 | 0.98 | - | 37,449 |
| Aug 25, 2026 | 0.90 | 0.98 | 0.90 | 0.98 | 0.98 | 3.16% | 46,590 |
| Aug 24, 2026 | 0.97 | 0.97 | 0.94 | 0.95 | 0.95 | - | 38,314 |
| Aug 21, 2026 | 0.96 | 0.96 | 0.90 | 0.95 | 0.95 | -1.04% | 114,710 |
| Aug 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 40,501 |
| Aug 19, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.95 | 2.15% | 2,149 |
| Aug 18, 2026 | 0.98 | 0.98 | 0.89 | 0.93 | 0.93 | -3.12% | 31,601 |
| Aug 17, 2026 | 0.96 | 0.98 | 0.88 | 0.96 | 0.96 | -1.03% | 469,000 |
| Aug 14, 2026 | 0.87 | 0.98 | 0.85 | 0.97 | 0.97 | 10.23% | 189,839 |
| Aug 13, 2026 | 0.83 | 0.94 | 0.83 | 0.88 | 0.88 | 1.15% | 311,944 |
| Aug 11, 2026 | 0.89 | 0.90 | 0.86 | 0.87 | 0.87 | 1.16% | 237,900 |
| Aug 10, 2026 | 0.75 | 0.91 | 0.71 | 0.86 | 0.86 | 22.86% | 896,040 |
| Aug 7, 2026 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -2.78% | 14,500 |
| Aug 6, 2026 | 0.70 | 0.75 | 0.70 | 0.72 | 0.72 | 2.86% | 27,800 |
| Aug 5, 2026 | 0.71 | 0.72 | 0.70 | 0.70 | 0.70 | -1.41% | 40,000 |
| Aug 4, 2026 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -2.74% | 131,724 |
| Aug 3, 2026 | 0.73 | 0.77 | 0.71 | 0.73 | 0.73 | -2.67% | 194,700 |
| Jul 31, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | 1.35% | 17,401 |
| Jul 30, 2026 | 0.75 | 0.75 | 0.73 | 0.74 | 0.74 | -2.63% | 14,700 |
| Jul 27, 2026 | 0.75 | 0.77 | 0.74 | 0.76 | 0.76 | -3.80% | 47,200 |
| Jul 24, 2026 | 0.75 | 0.79 | 0.75 | 0.79 | 0.79 | -1.25% | 6,802 |
| Jul 23, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | 3.90% | 130,100 |
| Jul 22, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 1.32% | 2,229 |
| Jul 21, 2026 | 0.75 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 19,700 |
| Jul 20, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 39,800 |
| Jul 17, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 15,102 |
| Jul 16, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | 0.77 | -2.53% | 601 |
| Jul 15, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.28% | 19,700 |
| Jul 14, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 59,229 |