Thailand - Delayed Quote THB

Dynasty Ceramic Public Company Limited (DCC.BK)

1.4700
-0.0300
(-2.00%)
At close: 4:39:24 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 30, 20251.48001.51001.47001.47001.47002,527,150
May 29, 20251.50001.51001.49001.50001.5000351,200
May 28, 20251.52001.53001.50001.50001.5000539,700
May 27, 20251.52001.54001.52001.52001.5200290,900
May 26, 20251.49001.55001.49001.55001.5500460,500
May 23, 20251.51001.52001.51001.51001.5100174,000
May 22, 20251.54001.55001.51001.52001.52001,130,200
May 21, 20251.56001.57001.54001.55001.5500637,200
May 20, 20251.55001.56001.55001.56001.5600687,900
May 19, 2025 0.03 Dividend
May 19, 20251.57001.58001.55001.55001.55001,249,600
May 16, 20251.62001.63001.60001.61001.58003,168,800
May 15, 20251.63001.65001.61001.62001.58983,207,200
May 14, 20251.60001.62001.60001.61001.58003,610,400
May 13, 20251.60001.62001.59001.60001.57021,211,100
May 9, 20251.61001.61001.58001.59001.5604494,200
May 8, 20251.62001.62001.58001.58001.55061,090,800
May 7, 20251.60001.62001.59001.60001.57021,181,400
May 6, 20251.58001.62001.55001.60001.57023,167,200
May 2, 20251.58001.59001.56001.58001.5506859,900
Apr 30, 20251.55001.58001.54001.56001.53094,985,100
Apr 29, 20251.53001.58001.53001.55001.52114,171,100
Apr 28, 20251.55001.57001.53001.53001.50152,410,600
Apr 25, 20251.54001.56001.54001.54001.5113759,900
Apr 24, 20251.54001.57001.53001.53001.50152,337,500
Apr 23, 20251.54001.56001.53001.54001.51131,019,400
Apr 22, 20251.54001.57001.52001.54001.51132,953,600
Apr 21, 20251.55001.57001.53001.53001.50151,680,600
Apr 18, 20251.52001.57001.52001.55001.52113,102,300
Apr 17, 20251.51001.55001.50001.53001.50154,100,300
Apr 16, 20251.50001.53001.45001.50001.47202,964,600
Apr 11, 20251.47001.51001.43001.49001.46226,126,800
Apr 10, 20251.34001.51001.34001.48001.452410,021,900
Apr 9, 20251.28001.36001.28001.33001.30522,167,700
Apr 8, 2025 0.02 Dividend
Apr 8, 20251.32001.32001.27001.31001.28563,042,500
Apr 4, 20251.44001.44001.40001.40001.35433,459,000
Apr 3, 20251.44001.45001.43001.45001.40271,977,400
Apr 2, 20251.47001.47001.44001.46001.41231,632,600
Apr 1, 20251.45001.49001.45001.46001.41234,715,400
Mar 31, 20251.51001.54001.44001.44001.393012,137,900
Mar 28, 20251.42001.48001.40001.44001.39302,400,300
Mar 27, 20251.45001.46001.40001.42001.37362,134,200
Mar 26, 20251.44001.45001.43001.44001.39301,609,100
Mar 25, 20251.45001.45001.41001.44001.39302,308,600
Mar 24, 20251.43001.45001.41001.45001.40271,679,700
Mar 21, 20251.44001.45001.42001.43001.38332,258,800
Mar 20, 20251.42001.47001.40001.44001.39306,690,200
Mar 19, 20251.39001.40001.37001.40001.35432,928,200
Mar 18, 20251.40001.40001.35001.39001.34463,000,600
Mar 17, 20251.37001.38001.35001.38001.33492,118,900
Mar 14, 20251.36001.37001.33001.36001.31561,379,600
Mar 13, 20251.37001.37001.33001.34001.29623,655,800
Mar 12, 20251.41001.41001.33001.34001.29629,413,700
Mar 11, 20251.30001.40001.28001.40001.354312,421,600
Mar 10, 20251.30001.34001.27001.29001.24795,887,400
Mar 7, 20251.27001.31001.27001.30001.25762,502,500
Mar 6, 20251.30001.31001.26001.27001.22856,008,800
Mar 5, 20251.21001.31001.21001.30001.257612,283,800
Mar 4, 20251.23001.25001.20001.22001.18026,171,400
Mar 3, 20251.24001.24001.18001.23001.18989,433,600
Feb 28, 20251.35001.38001.20001.23001.1898116,429,100
Feb 27, 20251.42001.42001.34001.34001.29626,478,600
Feb 26, 20251.37001.41001.32001.40001.354311,808,500
Feb 25, 20251.41001.42001.36001.36001.315614,276,300
Feb 24, 20251.46001.49001.41001.42001.373617,796,100
Feb 21, 20251.49001.49001.45001.45001.40274,812,500
Feb 20, 20251.51001.52001.48001.48001.431716,271,800
Feb 19, 20251.60001.60001.48001.50001.451028,075,800
Feb 18, 20251.59001.65001.59001.60001.547816,092,000
Feb 17, 20251.51001.64001.48001.62001.567111,331,200
Feb 14, 20251.51001.53001.50001.52001.47041,570,400
Feb 13, 20251.56001.57001.50001.50001.45103,166,900
Feb 11, 20251.61001.62001.54001.56001.50916,492,900
Feb 10, 20251.52001.62001.50001.62001.56715,737,200
Feb 7, 20251.51001.52001.50001.52001.47041,484,000
Feb 6, 20251.53001.54001.51001.51001.46072,610,600
Feb 5, 20251.55001.57001.53001.53001.48001,627,800
Feb 4, 20251.54001.57001.54001.54001.48972,321,400
Feb 3, 20251.57001.58001.55001.55001.49942,223,100
Jan 31, 20251.60001.61001.57001.57001.51873,014,500
Jan 30, 20251.62001.63001.60001.60001.54783,518,000
Jan 29, 20251.61001.63001.60001.61001.55741,854,000
Jan 28, 20251.63001.65001.61001.61001.55741,681,900
Jan 27, 20251.62001.64001.61001.62001.56711,416,300
Jan 24, 20251.60001.62001.59001.61001.55741,564,300
Jan 23, 20251.61001.62001.59001.59001.53812,375,700
Jan 22, 20251.64001.65001.60001.60001.54782,240,500
Jan 21, 20251.63001.65001.62001.62001.56712,124,400
Jan 20, 20251.66001.67001.61001.61001.55742,769,600
Jan 17, 20251.65001.68001.63001.66001.6058959,800
Jan 16, 20251.63001.68001.62001.65001.59612,093,200
Jan 15, 20251.65001.65001.59001.62001.56712,850,600
Jan 14, 20251.65001.66001.62001.62001.56712,429,300
Jan 13, 20251.67001.67001.64001.64001.58641,277,200
Jan 10, 20251.64001.69001.63001.66001.60582,316,000
Jan 9, 20251.71001.72001.64001.64001.58642,925,500
Jan 8, 20251.74001.74001.70001.70001.64453,007,300
Jan 7, 20251.72001.78001.72001.74001.68324,528,700
Jan 6, 20251.70001.76001.69001.74001.68323,288,000
Jan 3, 20251.68001.72001.67001.71001.65422,067,700
Jan 2, 20251.76001.76001.67001.67001.61556,353,300
Dec 30, 20241.76001.77001.73001.76001.70252,249,600
Dec 27, 20241.79001.79001.76001.77001.7122578,200
Dec 26, 20241.82001.82001.76001.78001.72192,076,400
Dec 25, 20241.74001.81001.74001.81001.75094,115,300
Dec 24, 20241.70001.75001.69001.73001.67352,697,600
Dec 23, 20241.66001.71001.65001.68001.62511,496,400
Dec 20, 20241.68001.71001.67001.67001.61552,150,200
Dec 19, 20241.67001.69001.66001.69001.63481,297,300
Dec 18, 20241.71001.71001.68001.68001.62513,186,200
Dec 17, 20241.75001.75001.71001.71001.65423,218,700
Dec 16, 20241.80001.80001.75001.75001.69292,782,400
Dec 13, 20241.82001.82001.80001.80001.74121,727,000
Dec 12, 20241.82001.83001.82001.82001.7606896,700
Dec 11, 20241.83001.84001.82001.83001.77025,001,200
Dec 9, 20241.84001.85001.82001.83001.77021,071,500
Dec 6, 20241.85001.86001.84001.84001.77991,532,200
Dec 4, 20241.85001.87001.85001.85001.78964,380,700
Dec 3, 20241.85001.88001.85001.85001.78962,444,400
Dec 2, 20241.84001.87001.84001.85001.78961,560,200
Nov 29, 20241.86001.87001.84001.87001.8089453,200
Nov 28, 20241.88001.88001.85001.86001.7993915,300
Nov 27, 20241.84001.88001.84001.88001.81862,308,200
Nov 26, 20241.84001.88001.84001.88001.81861,597,000
Nov 25, 20241.84001.86001.82001.85001.78963,367,000
Nov 22, 20241.85001.86001.83001.86001.79931,504,900
Nov 21, 20241.86001.87001.84001.85001.78961,133,400
Nov 20, 20241.89001.89001.87001.88001.81861,496,600
Nov 19, 20241.88001.89001.85001.89001.82831,261,200
Nov 18, 2024 0.02 Dividend
Nov 18, 20241.85001.88001.83001.88001.81863,164,900
Nov 15, 20241.88001.92001.88001.88001.79933,483,200
Nov 14, 20241.92001.92001.88001.89001.80882,704,300
Nov 13, 20241.89001.96001.89001.93001.847115,498,200
Nov 12, 20241.86001.89001.86001.89001.80882,837,900
Nov 11, 20241.86001.88001.85001.88001.79931,252,200
Nov 8, 20241.86001.86001.84001.85001.7706768,200
Nov 7, 20241.86001.89001.83001.86001.78014,191,700
Nov 6, 20241.88001.91001.86001.87001.78978,948,200
Nov 5, 20241.82001.88001.82001.86001.78013,295,400
Nov 4, 20241.84001.86001.82001.82001.74183,012,400
Nov 1, 20241.84001.86001.82001.85001.77063,514,000
Oct 31, 20241.80001.84001.79001.84001.76103,772,100
Oct 30, 20241.80001.84001.79001.80001.722776,607,100
Oct 29, 20241.78001.78001.78001.78001.7036-
Oct 28, 20241.80001.81001.77001.78001.70363,555,700
Oct 25, 20241.82001.82001.82001.82001.7418-
Oct 24, 20241.86001.87001.81001.82001.74185,006,300
Oct 22, 20241.88001.88001.88001.88001.7993-
Oct 21, 20241.89001.90001.87001.88001.79933,451,900
Oct 18, 20241.89001.89001.88001.88001.79932,184,100
Oct 17, 20241.93001.93001.89001.89001.80883,691,700
Oct 16, 20241.91001.91001.91001.91001.8280-
Oct 15, 20241.96001.96001.91001.91001.82806,586,400
Oct 11, 20241.97001.97001.96001.96001.87581,736,400
Oct 10, 20241.96001.97001.96001.96001.8758622,000
Oct 9, 20241.97001.98001.96001.96001.87582,080,900
Oct 8, 20241.97001.98001.96001.97001.88541,869,100
Oct 7, 20241.99001.99001.96001.98001.89501,653,600
Oct 4, 20241.98001.98001.98001.98001.8950-
Oct 3, 20241.99001.99001.97001.98001.89502,595,400
Oct 2, 20242.02002.02001.98001.99001.90453,042,600
Oct 1, 20241.99002.02001.98002.02001.93334,479,200
Sep 30, 20242.00002.00001.97001.99001.90458,177,000
Sep 27, 20242.00002.00002.00002.00001.9141-
Sep 26, 20241.98002.02001.97002.00001.91413,611,500
Sep 25, 20242.02002.02001.99001.99001.90452,676,100
Sep 24, 20242.02002.04002.00002.02001.93332,721,400
Sep 23, 20241.99002.02001.97002.02001.933311,412,800
Sep 20, 20241.98002.00001.96001.98001.895081,298,500
Sep 19, 20241.93001.93001.93001.93001.8471-
Sep 18, 20241.93001.93001.93001.93001.8471-
Sep 17, 20241.93001.93001.93001.93001.8471-
Sep 16, 20241.93001.93001.93001.93001.8471-
Sep 13, 20241.96001.96001.91001.93001.84714,961,500
Sep 12, 20241.91001.96001.90001.95001.86638,525,200
Sep 11, 20241.91001.92001.87001.89001.80886,980,400
Sep 10, 20241.86001.88001.85001.88001.7993231,465,400
Sep 9, 20241.85001.85001.85001.85001.7706-
Sep 6, 20241.90001.91001.85001.85001.77068,340,900
Sep 5, 20241.89001.91001.88001.89001.80886,695,200
Sep 4, 20242.00002.00002.00002.00001.9141-
Sep 3, 20242.00002.00002.00002.00001.9141-
Sep 2, 20242.00002.00002.00002.00001.9141-
Aug 30, 20241.98002.00001.97002.00001.91416,889,400
Aug 29, 20241.99001.99001.97001.98001.89502,407,000
Aug 28, 20242.00002.02001.97001.99001.904511,351,300
Aug 27, 20241.99002.04001.97001.99001.904521,411,100
Aug 26, 20241.98002.02001.97001.98001.89508,310,400
Aug 23, 20241.96002.02001.96001.98001.89507,750,000
Aug 22, 20241.97001.97001.97001.97001.8854-
Aug 21, 20241.98001.99001.97001.97001.88545,876,300
Aug 20, 20241.95001.98001.95001.96001.87581,410,900
Aug 19, 2024 0.02 Dividend
Aug 19, 20241.94001.96001.94001.96001.87581,199,600
Aug 16, 20241.98001.98001.94001.96001.85675,189,300
Aug 15, 20242.02002.02002.02002.02001.9135-
Aug 14, 20241.99002.02001.98002.02001.91352,821,300
Aug 13, 20241.99002.02001.97001.99001.88513,118,900
Aug 9, 20242.04002.04001.99001.99001.88513,336,900
Aug 8, 20241.99001.99001.99001.99001.8851-
Aug 7, 20241.98002.02001.97001.99001.885111,515,000
Aug 6, 20241.96001.98001.94001.97001.86625,734,300
Aug 5, 20241.97002.00001.95001.95001.84727,502,700
Aug 2, 20242.00002.00002.00002.00001.8946-
Aug 1, 20242.04002.16002.00002.00001.894627,540,200
Jul 31, 20242.04002.04002.00002.04001.93253,128,900
Jul 30, 20242.00002.00002.00002.00001.8946-
Jul 26, 20241.97002.02001.95002.00001.89463,988,600
Jul 25, 20241.96001.97001.95001.97001.86622,257,700
Jul 24, 20241.91001.98001.91001.98001.87563,694,600
Jul 23, 20241.96001.97001.90001.92001.81886,340,800
Jul 19, 20241.99001.99001.95001.96001.85673,415,900
Jul 18, 20241.98002.00001.98001.98001.87563,555,500
Jul 17, 20242.04002.04002.04002.04001.9325-
Jul 16, 20241.97002.04001.97002.04001.93258,973,800
Jul 15, 20241.98001.98001.98001.98001.8756-
Jul 12, 20241.98001.98001.98001.98001.8756-
Jul 11, 20241.98001.98001.95001.98001.87562,879,100
Jul 10, 20241.99002.00001.97001.97001.86621,788,000
Jul 9, 20241.97001.97001.97001.97001.8662-
Jul 8, 20241.96001.97001.95001.97001.86622,196,000
Jul 5, 20241.97001.97001.93001.96001.85672,089,900
Jul 4, 20241.95001.96001.94001.96001.85671,923,200
Jul 3, 20241.93001.95001.92001.95001.84724,175,700
Jul 2, 20241.94001.97001.93001.93001.82835,198,700
Jul 1, 20241.95001.95001.95001.95001.8472-
Jun 28, 20241.98001.99001.95001.95001.84723,625,500
Jun 27, 20242.00002.02001.96001.98001.87564,695,100
Jun 26, 20241.99001.99001.99001.99001.8851-
Jun 25, 20241.99001.99001.99001.99001.8851-
Jun 24, 20241.92002.02001.92001.99001.88517,413,000
Jun 21, 20241.88001.94001.87001.94001.83773,017,600
Jun 20, 20241.90001.91001.83001.89001.79045,500,000
Jun 19, 20241.93001.93001.93001.93001.8283-
Jun 18, 20241.91001.93001.91001.93001.8283862,700
Jun 17, 20241.92001.92001.90001.92001.81883,550,700
Jun 14, 20241.95001.95001.91001.92001.81884,168,600
Jun 13, 20241.92001.95001.92001.94001.83773,514,200
Jun 12, 20241.93001.94001.90001.92001.81885,214,000
Jun 11, 20241.95001.95001.90001.93001.82837,123,600
Jun 10, 20242.00002.00001.95001.95001.84724,296,700
Jun 7, 20241.96001.96001.96001.96001.8567-
Jun 6, 20241.98001.99001.94001.96001.85676,088,700
Jun 5, 20242.00002.00002.00002.00001.8946-
Jun 4, 20242.00002.06002.00002.00001.894610,907,100
May 31, 20241.93001.93001.93001.93001.8283-
May 30, 20241.93001.93001.93001.93001.8283-

Related Tickers

300163.SZ ST XIANFENG
3.5500
0.00%
 
5929.T Sanwa Holdings Corporation
4,987.00
-0.66%
 
5938.T LIXIL Corporation
1,625.00
+0.49%
 
5262.T Nippon Hume Corporation
2,150.00
+9.19%
 
RWC.AX Reliance Worldwide Corporation Limited
4.4100
+0.23%
 
ASPN Aspen Aerogels, Inc.
5.96
-7.17%