Alucon Public Company Limited (ALUCON.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:28PM ICT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 174.50 | 174.50 | 172.50 | 173.50 | 173.50 | 700 |
| 02 May 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | - |
| 02 May 2024 | 8 Dividend | |||||
| 30 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.00 | - |
| 29 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.00 | 200 |
| 26 Apr 2024 | 178.50 | 178.50 | 178.00 | 178.50 | 170.48 | 2,400 |
| 25 Apr 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 700 |
| 24 Apr 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.00 | - |
| 23 Apr 2024 | 175.00 | 178.00 | 175.00 | 178.00 | 170.00 | 300 |
| 22 Apr 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 170.00 | 200 |
| 19 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 18 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 17 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 11 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 10 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 09 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 05 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 04 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 03 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | 100 |
| 02 Apr 2024 | 179.00 | 179.00 | 177.50 | 177.50 | 169.52 | 800 |
| 01 Apr 2024 | 176.50 | 176.50 | 176.50 | 176.50 | 168.57 | 100 |
| 29 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.00 | 300 |
| 28 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 27 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 26 Mar 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 25 Mar 2024 | 179.00 | 179.00 | 177.50 | 177.50 | 169.52 | 700 |
| 22 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | - |
| 21 Mar 2024 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | 200 |
| 20 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | - |
| 19 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | - |
| 18 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | - |
| 15 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | - |
| 14 Mar 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 100 |
| 13 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 166.66 | - |
| 12 Mar 2024 | 174.50 | 174.50 | 174.50 | 174.50 | 166.66 | - |
| 11 Mar 2024 | 175.00 | 175.00 | 174.50 | 174.50 | 166.66 | 3,000 |
| 08 Mar 2024 | 175.50 | 175.50 | 173.50 | 175.00 | 167.13 | 1,500 |
| 07 Mar 2024 | 178.00 | 178.00 | 173.00 | 174.50 | 166.66 | 2,900 |
| 06 Mar 2024 | 182.00 | 182.00 | 170.00 | 179.00 | 170.96 | 1,800 |
| 05 Mar 2024 | 183.00 | 183.00 | 175.00 | 182.50 | 174.30 | 1,600 |
| 04 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 175.25 | - |
| 01 Mar 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 175.25 | - |
| 29 Feb 2024 | 185.50 | 185.50 | 183.50 | 183.50 | 175.25 | 900 |
| 28 Feb 2024 | 183.50 | 190.00 | 183.50 | 190.00 | 181.46 | 2,200 |
| 27 Feb 2024 | 185.00 | 189.00 | 184.50 | 184.50 | 176.21 | 2,300 |
| 23 Feb 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 174.78 | 300 |
| 22 Feb 2024 | 184.00 | 188.00 | 182.00 | 188.00 | 179.55 | 900 |
| 21 Feb 2024 | 184.00 | 184.00 | 182.50 | 182.50 | 174.30 | 500 |
| 20 Feb 2024 | 183.00 | 190.00 | 182.00 | 190.00 | 181.46 | 2,100 |
| 19 Feb 2024 | 183.00 | 184.50 | 183.00 | 184.50 | 176.21 | 900 |
| 16 Feb 2024 | 182.00 | 184.50 | 182.00 | 184.50 | 176.21 | 200 |
| 15 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 500 |
| 14 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | - |
| 13 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 500 |
| 12 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 173.82 | 100 |
| 09 Feb 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 173.82 | 1,100 |
| 08 Feb 2024 | 179.50 | 181.00 | 179.50 | 181.00 | 172.87 | 600 |
| 07 Feb 2024 | 183.50 | 183.50 | 179.00 | 181.00 | 172.87 | 900 |
| 06 Feb 2024 | 178.50 | 180.50 | 178.50 | 180.50 | 172.39 | 200 |
| 05 Feb 2024 | 181.00 | 181.00 | 179.00 | 179.00 | 170.96 | 1,000 |
| 02 Feb 2024 | 177.50 | 180.00 | 175.00 | 180.00 | 171.91 | 1,400 |
| 01 Feb 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | - |
| 31 Jan 2024 | 179.00 | 179.00 | 177.50 | 177.50 | 169.52 | 300 |
| 30 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | - |
| 29 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 100 |
| 26 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 1,000 |
| 25 Jan 2024 | 179.00 | 179.50 | 179.00 | 179.50 | 171.43 | 1,600 |
| 24 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 200 |
| 23 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 100 |
| 22 Jan 2024 | 185.00 | 185.00 | 179.00 | 179.00 | 170.96 | 400 |
| 19 Jan 2024 | 180.00 | 180.00 | 179.00 | 179.00 | 170.96 | 400 |
| 18 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 200 |
| 17 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 174.78 | - |
| 16 Jan 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 174.78 | - |
| 15 Jan 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 174.78 | 500 |
| 12 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 100 |
| 11 Jan 2024 | 178.50 | 180.00 | 178.50 | 180.00 | 171.91 | 1,100 |
| 10 Jan 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 170.00 | 100 |
| 09 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | - |
| 08 Jan 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 171.91 | 100 |
| 05 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 169.52 | 200 |
| 04 Jan 2024 | 178.00 | 179.00 | 178.00 | 179.00 | 170.96 | 5,200 |
| 03 Jan 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 500 |
| 28 Dec 2023 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | 200 |
| 27 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | 100 |
| 26 Dec 2023 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | 100 |
| 25 Dec 2023 | 176.00 | 178.00 | 176.00 | 178.00 | 170.00 | 300 |
| 22 Dec 2023 | 178.50 | 178.50 | 178.00 | 178.00 | 170.00 | 1,500 |
| 21 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | 600 |
| 20 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | - |
| 19 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | - |
| 18 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | - |
| 15 Dec 2023 | 179.50 | 179.50 | 178.50 | 178.50 | 170.48 | 300 |
| 14 Dec 2023 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | - |
| 13 Dec 2023 | 179.50 | 179.50 | 179.50 | 179.50 | 171.43 | 100 |
| 12 Dec 2023 | 179.00 | 179.00 | 179.00 | 179.00 | 170.96 | 100 |
| 08 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | - |
| 07 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | 5,300 |
| 06 Dec 2023 | 177.00 | 178.50 | 177.00 | 178.50 | 170.48 | 2,700 |
| 04 Dec 2023 | 178.50 | 178.50 | 178.50 | 178.50 | 170.48 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.