Dexon Technology PCL (BKK:DEXON)
Thailand · Delayed Price · Currency is THB 0.8500
-0.0300 (-3.41%)
At close: May 11, 2026
Dexon Technology PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 0.87 | 0.90 | 0.85 | 0.85 | 0.85 | -3.41% | 403,202 |
| May 8, 2026 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | - | 138,949 |
| May 7, 2026 | 0.90 | 0.92 | 0.88 | 0.88 | 0.88 | -4.35% | 268,110 |
| May 6, 2026 | 0.92 | 0.95 | 0.89 | 0.92 | 0.92 | - | 454,200 |
| May 5, 2026 | 0.93 | 0.95 | 0.92 | 0.92 | 0.92 | -4.17% | 156,000 |
| Apr 30, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | 1.05% | 72,738 |
| Apr 29, 2026 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | - | 134,571 |
| Apr 28, 2026 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | - | 587,900 |
| Apr 27, 2026 | 0.98 | 1.13 | 0.90 | 0.95 | 0.95 | -7.77% | 205,208 |
| Mar 2, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 22,000 |
| Feb 27, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -3.74% | 15,218 |
| Feb 26, 2026 | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | - | 134,000 |
| Feb 25, 2026 | 1.09 | 1.09 | 1.05 | 1.07 | 1.07 | - | 75,500 |
| Feb 23, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 40,700 |
| Feb 20, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | - | 35,601 |
| Feb 19, 2026 | 1.05 | 1.08 | 1.03 | 1.07 | 1.07 | - | 95,400 |
| Feb 18, 2026 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 0.94% | 36,038 |
| Feb 17, 2026 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | 1.92% | 3,202 |
| Feb 16, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 30,402 |
| Feb 13, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 96,002 |
| Feb 12, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 7,000 |
| Feb 11, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 2,100 |
| Feb 10, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | -0.93% | 27,900 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 46,901 |
| Feb 6, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | - | 39,600 |
| Feb 5, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 3.85% | 5,400 |
| Feb 4, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 10,500 |
| Feb 3, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 11,700 |
| Feb 2, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | 0.96% | 2,015 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 95,303 |
| Jan 29, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 6,300 |
| Jan 28, 2026 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | - | 57,112 |
| Jan 27, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | - | 8,480 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | - | 11,000 |
| Jan 23, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -0.93% | 10,800 |
| Jan 22, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -2.70% | 25,613 |
| Jan 21, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | 0.91% | 2,826 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 4,501 |
| Jan 19, 2026 | 1.08 | 1.12 | 1.08 | 1.10 | 1.10 | 1.85% | 6,200 |
| Jan 16, 2026 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.92% | 12,101 |
| Jan 15, 2026 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -2.68% | 5,610 |
| Jan 14, 2026 | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -5.08% | 41,900 |
| Jan 13, 2026 | 1.13 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | 13,300 |
| Jan 12, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.88% | 1,700 |
| Jan 9, 2026 | 1.08 | 1.19 | 1.07 | 1.19 | 1.19 | 14.42% | 24,614 |
| Jan 8, 2026 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 43,200 |
| Jan 7, 2026 | 1.15 | 1.17 | 1.03 | 1.09 | 1.09 | -4.39% | 83,500 |
| Jan 6, 2026 | 1.16 | 1.20 | 1.14 | 1.14 | 1.14 | -5.00% | 48,497 |
| Jan 5, 2026 | 1.19 | 1.20 | 1.17 | 1.20 | 1.20 | - | 8,501 |
| Dec 30, 2025 | 1.14 | 1.20 | 1.14 | 1.20 | 1.20 | - | 33,100 |