Dynasty Ceramic PCL (BKK:DCC)
Thailand
· Delayed Price · Currency is THB 1.180
-0.010 (-0.84%)
At close: Mar 6, 2026
Dynasty Ceramic PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 1,317,974 |
| Mar 5, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 1,207,594 |
| Mar 4, 2026 | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | -3.33% | 4,668,116 |
| Mar 2, 2026 | 1.23 | 1.24 | 1.20 | 1.20 | 1.20 | -4.00% | 3,310,531 |
| Feb 27, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,879,092 |
| Feb 26, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,688,172 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 1,758,706 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | - | 1,052,365 |
| Feb 23, 2026 | 1.28 | 1.31 | 1.27 | 1.28 | 1.28 | - | 2,992,241 |
| Feb 20, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -1.54% | 4,205,208 |
| Feb 19, 2026 | 1.26 | 1.31 | 1.26 | 1.30 | 1.30 | 4.00% | 6,420,378 |
| Feb 18, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 1,449,801 |
| Feb 17, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,624,853 |
| Feb 16, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,642,036 |
| Feb 13, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 1,909,955 |
| Feb 12, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 960,462 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 1,673,788 |
| Feb 10, 2026 | 1.25 | 1.27 | 1.25 | 1.25 | 1.25 | - | 1,217,504 |
| Feb 9, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 1,377,898 |
| Feb 6, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | - | 1,557,465 |
| Feb 5, 2026 | 1.23 | 1.26 | 1.23 | 1.24 | 1.24 | 0.81% | 2,306,420 |
| Feb 4, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 715,637 |
| Feb 3, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 1.65% | 2,298,788 |
| Feb 2, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 701,619 |
| Jan 30, 2026 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 1,582,623 |
| Jan 29, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 3,609,508 |
| Jan 28, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 2,908,378 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 1.64% | 2,116,155 |
| Jan 26, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 634,592 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 543,986 |
| Jan 22, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,083,044 |
| Jan 21, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 595,955 |
| Jan 20, 2026 | 1.24 | 1.26 | 1.24 | 1.24 | 1.24 | - | 661,191 |
| Jan 19, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.81% | 454,824 |
| Jan 16, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | - | 1,367,119 |
| Jan 15, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.23 | 2.50% | 1,547,920 |
| Jan 14, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,910,161 |
| Jan 13, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 485,518 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.19 | 1.21 | 1.21 | - | 1,435,427 |
| Jan 9, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 203,579 |
| Jan 8, 2026 | 1.22 | 1.24 | 1.20 | 1.21 | 1.21 | -1.63% | 754,718 |
| Jan 7, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 407,780 |
| Jan 6, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -0.82% | 160,929 |
| Jan 5, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 615,084 |
| Dec 30, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 219,534 |
| Dec 29, 2025 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.83% | 1,164,699 |
| Dec 26, 2025 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 685,594 |
| Dec 25, 2025 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 312,627 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 366,398 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 219,116 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 310,000 |
| Dec 19, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,483,904 |
| Dec 18, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 1,053,008 |
| Dec 17, 2025 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | 0.84% | 1,705,201 |
| Dec 16, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 2,633,592 |
| Dec 15, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 1,895,462 |
| Dec 12, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 1,571,218 |
| Dec 11, 2025 | 1.25 | 1.25 | 1.21 | 1.21 | 1.21 | -3.20% | 615,244 |
| Dec 9, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | - | 2,136,370 |
| Dec 8, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 985,750 |
| Dec 4, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 652,514 |
| Dec 3, 2025 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 1,182,534 |
| Dec 2, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 774,536 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,046,459 |
| Nov 28, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 318,929 |
| Nov 27, 2025 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | - | 543,552 |
| Nov 26, 2025 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.33% | 2,471,718 |
| Nov 25, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 996,558 |
| Nov 24, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | 478,561 |
| Nov 21, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 284,156 |
| Nov 20, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | - | 213,951 |
| Nov 19, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | 0.78% | 1,329,340 |
| Nov 18, 2025 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 1,010,349 |
| Nov 17, 2025 | 1.29 | 1.31 | 1.28 | 1.29 | 1.29 | -1.53% | 928,578 |
| Nov 14, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 1,345,902 |
| Nov 13, 2025 | 1.31 | 1.32 | 1.29 | 1.30 | 1.29 | -0.76% | 657,812 |
| Nov 12, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.30 | 0.77% | 870,955 |
| Nov 11, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.29 | 0.78% | 806,460 |
| Nov 10, 2025 | 1.30 | 1.31 | 1.29 | 1.29 | 1.28 | -1.53% | 614,511 |
| Nov 7, 2025 | 1.31 | 1.31 | 1.30 | 1.31 | 1.30 | - | 450,865 |
| Nov 6, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.30 | - | 350,281 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.30 | - | 373,057 |
| Nov 4, 2025 | 1.31 | 1.32 | 1.29 | 1.31 | 1.30 | 0.77% | 1,434,539 |
| Nov 3, 2025 | 1.32 | 1.33 | 1.30 | 1.30 | 1.29 | -1.52% | 1,019,950 |
| Oct 31, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 1,247,407 |
| Oct 30, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 182,110 |
| Oct 29, 2025 | 1.31 | 1.33 | 1.31 | 1.31 | 1.30 | - | 298,094 |
| Oct 28, 2025 | 1.32 | 1.34 | 1.30 | 1.31 | 1.30 | -0.76% | 4,042,142 |
| Oct 27, 2025 | 1.33 | 1.34 | 1.31 | 1.32 | 1.30 | -1.49% | 2,454,132 |
| Oct 24, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.32 | -0.74% | 2,069,941 |
| Oct 22, 2025 | 1.36 | 1.36 | 1.34 | 1.35 | 1.33 | -0.74% | 3,234,018 |
| Oct 21, 2025 | 1.36 | 1.38 | 1.35 | 1.36 | 1.34 | - | 988,326 |
| Oct 20, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 765,731 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 400,228 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.35 | - | 1,097,097 |
| Oct 15, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 371,496 |
| Oct 14, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -1.44% | 1,216,867 |
| Oct 10, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.37 | 0.72% | 559,522 |
| Oct 9, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.36 | - | 652,416 |
| Oct 8, 2025 | 1.37 | 1.40 | 1.36 | 1.38 | 1.36 | - | 1,984,519 |