Dexon Technology PCL (BKK:DEXON)
Thailand · Delayed Price · Currency is THB 0.8500
+0.0200 (2.41%)
At close: Nov 6, 2026
Dexon Technology PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 5,400 |
| Nov 5, 2026 | 0.82 | 0.83 | 0.81 | 0.83 | 0.83 | - | 36,300 |
| Nov 4, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 4,800 |
| Nov 3, 2026 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 600 |
| Nov 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 5,313 |
| Oct 30, 2026 | 0.85 | 0.85 | 0.83 | 0.84 | 0.84 | -1.18% | 50,200 |
| Oct 29, 2026 | 0.89 | 0.89 | 0.85 | 0.85 | 0.85 | -5.56% | 70,600 |
| Oct 28, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 3.45% | 15,000 |
| Oct 27, 2026 | 0.97 | 0.98 | 0.87 | 0.87 | 0.87 | -11.22% | 56,500 |
| Oct 26, 2026 | 0.96 | 1.00 | 0.88 | 0.98 | 0.98 | - | 45,112 |
| Oct 22, 2026 | 1.01 | 1.02 | 0.89 | 0.98 | 0.98 | -2.97% | 39,800 |
| Oct 21, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 2,600 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -4.63% | 21,800 |
| Oct 19, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | - | 13,000 |
| Oct 15, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -0.92% | 3,411 |
| Oct 14, 2026 | 1.05 | 1.09 | 1.05 | 1.09 | 1.09 | -3.54% | 8,201 |
| Oct 12, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | - | 3,030 |
| Oct 9, 2026 | 1.14 | 1.14 | 1.06 | 1.13 | 1.13 | 3.67% | 10,900 |
| Oct 8, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | -2.68% | 2,000 |
| Oct 7, 2026 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 4.67% | 1,448 |
| Oct 6, 2026 | 1.06 | 1.21 | 1.06 | 1.07 | 1.07 | -3.60% | 58,100 |
| Oct 5, 2026 | 1.06 | 1.11 | 1.06 | 1.11 | 1.11 | 1.83% | 902 |
| Oct 2, 2026 | 1.11 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 970 |
| Oct 1, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -2.70% | 200 |
| Sep 30, 2026 | 1.07 | 1.11 | 1.06 | 1.11 | 1.11 | -4.31% | 22,121 |
| Sep 29, 2026 | 1.05 | 1.16 | 1.03 | 1.16 | 1.16 | - | 21,314 |
| Sep 28, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 3.57% | 5,954 |
| Sep 25, 2026 | 1.06 | 1.13 | 1.04 | 1.12 | 1.12 | 1.82% | 5,700 |
| 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 |