The Stock Exchange of Thailand - Companies/Securities in Focus

DCON : DCON PRODUCTS PUBLIC COMPANY LIMITED

Back to 6 months

Remark : Volume and Value from All Trading Method
Price only Auto Matching

Date	Open	High	Low	Close	Change	%Change	Total Volume (Shares)	Total Value ('000 Baht)
25/09/2020	0.35	0.36	0.34	0.35	+0.01	+2.94	13,394,873	4,690.22
24/09/2020	0.35	0.35	0.34	0.34	0.00	0.00	7,024,411	2,390.41
23/09/2020	0.34	0.35	0.34	0.34	0.00	0.00	6,217,924	2,116.40
22/09/2020	0.35	0.35	0.33	0.34	-0.01	-2.86	8,623,400	2,932.24
21/09/2020	0.35	0.35	0.34	0.35	0.00	0.00	14,033,002	4,809.13
18/09/2020	0.35	0.35	0.34	0.35	+0.01	+2.94	3,058,186	1,053.21
17/09/2020	0.37	0.37	0.34	0.34	-0.02	-5.56	11,346,701	4,019.74
16/09/2020	0.37	0.38	0.36	0.36	0.00	0.00	11,814,002	4,360.19
15/09/2020	0.34	0.37	0.34	0.36	+0.02	+5.88	15,705,900	5,565.70
14/09/2020	0.34	0.35	0.34	0.34	0.00	0.00	3,910,820	1,334.86
11/09/2020	0.35	0.35	0.34	0.34	0.00	0.00	7,184,600	2,466.19
10/09/2020	0.35	0.35	0.34	0.34	-0.01	-2.86	2,102,301	729.36
09/09/2020	0.35	0.35	0.34	0.35	+0.01	+2.94	5,223,073	1,800.96
08/09/2020	0.34	0.35	0.33	0.34	-0.01	-2.86	10,000,055	3,400.30
03/09/2020	0.35	0.36	0.34	0.35	0.00	0.00	5,476,808	1,915.39
02/09/2020	0.36	0.37	0.34	0.35	0.00	0.00	15,362,063	5,434.02
01/09/2020	0.37	0.37	0.35	0.35	-0.01	-2.78	13,937,800	5,015.49
31/08/2020	0.35	0.39	0.35	0.36	+0.01	+2.86	48,812,551	18,068.54
28/08/2020	0.36	0.36	0.34	0.35	0.00	0.00	13,730,876	4,802.21
27/08/2020	0.35	0.37	0.35	0.35	+0.01	+2.94	29,586,220	10,554.22
26/08/2020	0.32	0.35	0.32	0.34	+0.02	+6.25	25,446,748	8,591.75
25/08/2020	0.32	0.32	0.31	0.32	0.00	0.00	3,824,501	1,208.42
24/08/2020	0.31	0.32	0.31	0.32	+0.01	+3.23	1,304,600	404.48
21/08/2020	0.31	0.32	0.31	0.31	0.00	0.00	2,013,800	629.90
20/08/2020	0.32	0.32	0.30	0.31	-0.01	-3.13	8,591,000	2,686.18
19/08/2020	0.33	0.33	0.31	0.32	0.00	0.00	5,011,901	1,604.65
18/08/2020	0.33	0.34	0.32	0.32	0.00	0.00	1,310,300	426.30
17/08/2020	0.33	0.34	0.32	0.32	0.00	0.00	4,745,301	1,566.11
14/08/2020	0.33	0.34	0.32	0.32	-0.01	-3.03	4,701,000	1,553.14
13/08/2020	0.33	0.34	0.33	0.33	0.00	0.00	2,410,924	795.91
11/08/2020	0.33	0.34	0.32	0.33	0.00	0.00	3,156,800	1,045.84
10/08/2020	0.33	0.34	0.33	0.33	0.00	0.00	3,110,700	1,026.53
07/08/2020	0.33	0.34	0.32	0.33	0.00	0.00	3,006,100	990.35
06/08/2020	0.34	0.34	0.32	0.33	0.00	0.00	12,885,720	4,255.83
05/08/2020	0.35	0.35	0.33	0.33	-0.02	-5.71	5,866,406	1,976.41
04/08/2020	0.34	0.35	0.33	0.35	+0.01	+2.94	10,089,020	3,431.91
03/08/2020	0.35	0.36	0.34	0.34	0.00	0.00	16,448,700	5,705.74

The Information is provided for informative and educational purposes only.