Skip to main content
Dcon Products PCL (BKK:DCON)
Thailand flag Thailand · Delayed Price · Currency is THB
0.210
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT

Dcon Products PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.210.210.200.210.21-83,865
Apr 28, 20260.200.210.200.210.215.00%26,164
Apr 27, 20260.200.210.200.200.20-867,000
Apr 24, 20260.210.210.200.200.20-4.76%266,300
Apr 23, 20260.210.210.200.210.21-2,541,200
Apr 22, 20260.210.210.200.210.21-166,200
Apr 21, 20260.210.210.200.210.215.00%84,020
Apr 20, 20260.210.210.200.200.20-4.76%2,311,444
Apr 17, 20260.210.210.200.210.21-374,600
Apr 16, 20260.210.220.210.210.21-454,117
Apr 10, 20260.210.210.210.210.21-67,500
Apr 9, 20260.210.220.210.210.21-4.55%111,652
Apr 8, 20260.210.220.210.220.2210.00%293,613
Apr 7, 20260.210.210.200.200.20-4.76%142,100
Apr 3, 20260.220.220.210.210.21-4.55%441,328
Apr 2, 20260.210.220.210.220.22-211,300
Apr 1, 20260.210.220.200.220.224.76%707,240
Mar 31, 20260.200.210.200.210.215.00%1,243,040
Mar 30, 20260.200.210.200.200.20-4.76%644,059
Mar 27, 20260.210.210.200.210.21-369,301
Mar 26, 20260.210.210.200.210.21-241,900
Mar 25, 20260.210.210.200.210.21-298,400
Mar 24, 20260.200.210.200.210.21-181,700
Mar 23, 20260.200.210.200.210.215.00%249,113
Mar 20, 20260.200.210.200.200.20-4.76%510,270
Mar 19, 20260.210.210.200.210.21-246,955
Mar 18, 20260.220.220.210.210.21-4.55%2,858,437
Mar 17, 20260.220.220.210.220.22-544,810
Mar 16, 20260.210.220.210.220.224.76%691,300
Mar 13, 20260.220.230.210.210.21-8.70%2,030,900
Mar 12, 20260.220.230.220.230.234.55%895,503
Mar 11, 20260.220.230.220.220.22-4.35%171,967
Mar 10, 20260.230.230.220.230.23-732,951
Mar 9, 20260.230.230.220.230.23-703,503
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