Skip to main content
Dcon Products PCL (BKK:DCON)
Thailand flag Thailand · Delayed Price · Currency is THB
0.230
0.00 (0.00%)
At close: Mar 6, 2026

Dcon Products PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.220.240.220.230.23-621,410
Mar 5, 20260.240.240.220.230.23-4.17%791,500
Mar 4, 20260.230.240.230.240.244.35%5,760,800
Mar 2, 20260.230.240.230.230.23-3,533,204
Feb 27, 20260.240.240.230.230.23-4.17%1,563,920
Feb 26, 20260.230.240.230.240.24-560,700
Feb 25, 20260.240.240.230.240.244.35%7,126,642
Feb 24, 20260.240.240.230.230.23-4.17%195,300
Feb 23, 20260.240.240.230.240.24-627,742
Feb 20, 20260.240.240.230.240.24-231,900
Feb 19, 20260.240.240.230.240.24-1,285,664
Feb 18, 20260.240.250.230.240.24-1,729,600
Feb 17, 20260.240.240.230.240.244.35%1,662,100
Feb 16, 20260.240.250.230.230.23-4.17%3,146,000
Feb 13, 20260.240.240.230.240.24-798,924
Feb 12, 20260.230.240.230.240.24-1,795,600
Feb 11, 20260.230.240.230.240.244.35%861,701
Feb 10, 20260.240.240.230.230.23-572,539
Feb 9, 20260.230.240.230.230.23-192,300
Feb 6, 20260.230.240.230.230.23-107,900
Feb 5, 20260.240.240.230.230.23-4.17%72,632
Feb 4, 20260.230.240.230.240.24-987,997
Feb 3, 20260.230.240.230.240.244.35%230,801
Feb 2, 20260.230.240.230.230.23-4.17%320,802
Jan 30, 20260.230.240.230.240.24-443,600
Jan 29, 20260.230.240.230.240.244.35%381,700
Jan 28, 20260.230.240.230.230.23-4.17%79,714
Jan 27, 20260.230.240.230.240.244.35%465,935
Jan 26, 20260.230.240.230.230.23-4.17%1,093,500
Jan 23, 20260.240.240.230.240.244.35%259,660
Jan 22, 20260.230.240.230.230.23-3,261,303
Jan 21, 20260.230.240.230.230.23-9,448,421
Jan 20, 20260.230.240.230.230.23-4.17%311,420
Jan 19, 20260.240.240.230.240.244.35%81,200
Jan 16, 20260.230.240.230.230.23-4.17%3,356,105
Jan 15, 20260.230.240.230.240.244.35%1,584,303
Jan 14, 20260.240.240.230.230.23-397,055
Jan 13, 20260.230.240.230.230.23-4.17%1,567,140
Jan 12, 20260.240.240.230.240.24-82,501
Jan 9, 20260.230.240.230.240.24-8,244,300
Jan 8, 20260.230.240.230.240.24-2,084,855
Jan 7, 20260.240.240.230.240.244.35%168,401
Jan 6, 20260.240.240.230.230.23-4.17%394,921
Jan 5, 20260.230.240.230.240.244.35%269,411
Dec 30, 20250.240.240.230.230.23-358,960
Dec 29, 20250.230.240.230.230.23-78,322
Dec 26, 20250.240.240.230.230.23-147,100
Dec 25, 20250.240.240.230.230.23-4.17%1,142,902
Dec 24, 20250.230.240.230.240.244.35%300,500
Dec 23, 20250.240.240.230.230.23-702,200
Dec 22, 20250.230.240.230.230.23-671,500
Dec 19, 20250.230.240.230.230.23-53,837
Dec 18, 20250.230.240.230.230.23-15,851
Dec 17, 20250.240.240.230.230.23-130,168
Dec 16, 20250.240.240.230.230.23-4.17%122,100
Dec 15, 20250.240.240.230.240.244.35%3,226,200
Dec 12, 20250.240.240.230.230.23-4.17%369,900
Dec 11, 20250.230.240.230.240.244.35%374,000
Dec 9, 20250.230.240.230.230.23-4.17%465,100
Dec 8, 20250.230.240.230.240.244.35%134,400
Dec 4, 20250.230.240.230.230.23-162,301
Dec 3, 20250.230.240.230.230.23-4.17%30,103
Dec 2, 20250.240.240.230.240.24-217,410
Dec 1, 20250.240.240.230.240.244.35%405,820
Nov 28, 20250.240.240.230.230.23-4.17%2,168,300
Nov 27, 20250.240.240.230.240.244.35%1,454,300
Nov 26, 20250.240.240.230.230.23-4.17%181,200
Nov 25, 20250.230.240.230.240.244.35%135,100
Nov 24, 20250.230.240.230.230.23-175,600
Nov 21, 20250.240.240.230.230.23-97,000
Nov 20, 20250.240.240.230.230.23-19,100
Nov 19, 20250.240.240.230.230.23-2,480,200
Nov 18, 20250.240.240.230.230.23-1,677,500
Nov 17, 20250.240.240.230.230.23-4.17%42,100
Nov 14, 20250.240.240.230.240.24-872,500
Nov 13, 20250.230.240.230.240.244.35%3,532,966
Nov 12, 20250.230.240.230.230.23-248,600
Nov 11, 20250.240.240.230.230.23-4.17%223,872
Nov 10, 20250.240.240.230.240.24-54,901
Nov 7, 20250.230.240.230.240.24-4,400
Nov 6, 20250.240.240.230.240.244.35%193,000
Nov 5, 20250.230.240.230.230.23-781,597
Nov 4, 20250.240.240.230.230.23-272,100
Nov 3, 20250.240.240.230.230.23-4.17%452,510
Oct 31, 20250.240.240.230.240.24-157,900
Oct 30, 20250.250.250.240.240.24-2,961,600
Oct 29, 20250.250.250.240.240.24-4.00%102,800
Oct 28, 20250.240.250.240.250.254.17%282,700
Oct 27, 20250.240.250.240.240.24-689,800
Oct 24, 20250.240.250.240.240.24-60,700
Oct 22, 20250.250.250.240.240.24-4.00%319,800
Oct 21, 20250.240.250.240.250.254.17%950,065
Oct 20, 20250.250.250.240.240.24-355,769
Oct 17, 20250.250.260.240.240.24-4.00%1,876,610
Oct 16, 20250.260.260.250.250.25-1,297,102
Oct 15, 20250.250.260.250.250.25-42,900
Oct 14, 20250.250.260.250.250.25-3.85%421,500
Oct 10, 20250.260.260.250.260.264.00%58,900
Oct 9, 20250.250.260.250.250.25-143,600
Oct 8, 20250.260.260.250.250.25-3.85%227,700