DCON 1 ( 0.01 1.67% )

บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน)
Status : อัพเดท 12 พฤษภาคม 2564

ราคาหุ้น DCON ย้อนหลัง

แสดง ราคาหุ้น “ DCON “ ย้อนหลัง
บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
12-05-20210.600.630.590.61 0.01 1.67103,137,59163,532
11-05-20210.610.620.590.60 -0.01 -1.6442,615,47925,672
10-05-20210.630.630.600.61 -0.01 -1.6140,930,45725,111
07-05-20210.600.640.590.62 0.02 3.33101,832,94463,037
06-05-20210.620.620.590.60 -0.01 -1.6452,328,71131,405
05-05-20210.630.640.600.61 0.00 0.00194,129,242120,484
30-04-20210.580.640.570.61 0.04 7.02550,985,292336,736
29-04-20210.560.600.560.57 0.01 1.79123,363,16771,961
28-04-20210.570.580.540.56 0.00 0.0079,327,28144,309
27-04-20210.560.610.530.56 0.03 5.66345,153,451200,963
26-04-20210.530.550.520.53 0.00 0.0073,384,43739,239
23-04-20210.540.560.520.53 -0.01 -1.8541,126,51722,222
22-04-20210.550.580.540.54 -0.04 -6.90133,636,50774,275
21-04-20210.480.580.480.58 0.09 18.37225,754,106121,014
20-04-20210.490.500.480.49 0.01 2.0819,943,1799,764
19-04-20210.480.500.480.48 0.00 0.0017,814,9048,694
16-04-20210.490.500.480.48 -0.02 -4.0016,254,8497,882
12-04-20210.480.510.460.50 0.01 2.0467,059,40032,863
09-04-20210.520.550.490.49 -0.03 -5.77149,072,41578,361
08-04-20210.450.530.440.52 0.06 13.04219,653,973111,075
07-04-20210.470.470.440.46 -0.02 -4.1723,558,00510,700
06-04-20210.500.500.470.48 -0.02 -4.0023,128,97711,171
05-04-20210.500.500.470.48 -0.02 -4.0023,128,97711,171
02-04-20210.510.510.480.50 0.00 0.0023,271,17411,496
01-04-20210.490.520.480.50 0.02 4.1763,156,43031,610
31-03-20210.480.490.470.48 0.00 0.0016,188,0837,787
30-03-20210.500.510.460.48 -0.02 -4.0061,792,63729,581
29-03-20210.480.520.470.50 0.02 4.1779,971,44039,991
26-03-20210.490.490.450.48 -0.01 -2.0452,612,25524,701
25-03-20210.430.530.410.49 0.07 16.67176,784,40185,397
24-03-20210.390.450.380.42 0.03 7.6951,040,70321,473
23-03-20210.410.410.390.39 -0.01 -2.5030,937,11012,401
22-03-20210.360.410.350.40 0.05 14.29110,608,73643,481
19-03-20210.350.360.340.35 0.00 0.005,377,7451,882
19-03-20210.350.360.340.35 0.00 0.005,377,7451,882
18-03-20210.350.360.350.35 0.00 0.005,520,1071,953
17-03-20210.350.360.350.35 0.00 0.003,333,8141,167
16-03-20210.360.360.350.35 -0.01 -2.785,482,7791,930
15-03-20210.350.360.350.36 0.02 5.884,330,7001,521
12-03-20210.340.360.340.34 0.00 0.0010,010,7113,496
11-03-20210.340.350.340.34 0.00 0.002,428,180842
10-03-20210.340.350.340.34 0.00 0.001,637,720561
09-03-20210.340.350.330.34 0.00 0.005,238,7561,778
08-03-20210.340.350.330.34 0.00 0.002,877,508978
05-03-20210.340.350.330.34 0.00 0.002,263,741770
04-03-20210.350.350.330.34 -0.01 -2.862,666,933907
03-03-20210.340.350.330.35 0.01 2.944,878,2531,658
02-03-20210.350.350.340.34 0.00 0.003,398,8371,159
01-03-20210.360.360.340.34 -0.03 -8.1118,099,0006,340
25-02-20210.330.370.320.37 0.04 12.1225,563,4928,924
24-02-20210.320.330.320.33 0.01 3.121,056,258341
23-02-20210.320.330.320.32 0.00 0.001,439,828461
22-02-20210.320.330.320.32 -0.01 -3.031,764,494565
19-02-20210.330.330.320.33 0.01 3.122,809,500911
18-02-20210.330.330.320.32 -0.01 -3.035,785,0001,853
17-02-20210.330.330.320.33 0.00 0.00955,205309
16-02-20210.330.340.320.33 0.00 0.00974,785318
15-02-20210.330.340.330.33 0.00 0.001,700,379561
11-02-20210.340.340.320.33 -0.01 -2.942,130,107702
10-02-20210.330.340.330.34 0.01 3.032,332,510770
09-02-20210.330.340.320.33 0.00 0.007,527,3012,484
08-02-20210.320.330.320.33 0.01 3.12502,308162
05-02-20210.320.330.320.32 0.00 0.002,363,497757
04-02-20210.320.330.320.32 0.00 0.00777,609253
03-02-20210.330.330.320.32 0.00 0.00800,720256
02-02-20210.320.330.320.32 0.00 0.003,418,9261,094
01-02-20210.320.330.320.32 0.00 0.00592,120191
29-01-20210.330.330.320.32 -0.01 -3.03847,344275
28-01-20210.330.330.320.33 0.00 0.001,226,848402
27-01-20210.330.330.320.33 0.00 0.003,444,1001,126
26-01-20210.330.340.320.33 0.00 0.001,247,742412
25-01-20210.330.340.320.33 0.00 0.001,319,400435
22-01-20210.330.330.320.33 0.00 0.009,971,9403,256
21-01-20210.330.340.320.33 0.00 0.009,087,6382,997
20-01-20210.340.340.330.33 -0.01 -2.94915,609308
19-01-20210.330.340.330.34 0.01 3.03736,968246
18-01-20210.330.340.330.33 -0.01 -2.941,144,836380
15-01-20210.340.340.330.34 0.00 0.00357,534119
14-01-20210.340.350.330.34 0.00 0.001,192,729406
13-01-20210.330.350.330.34 0.01 3.039,746,8923,297
12-01-20210.340.340.330.33 0.00 0.005,574,5911,883
11-01-20210.330.340.320.33 0.00 0.005,778,7191,907
08-01-20210.330.340.320.33 -0.01 -2.944,187,9021,384
07-01-20210.320.340.310.34 0.02 6.256,894,0732,260
06-01-20210.330.330.310.32 -0.01 -3.032,759,143891
05-01-20210.330.330.310.33 0.01 3.124,528,2801,460
04-01-20210.300.330.300.32 0.02 6.6710,186,9873,237
30-12-20200.310.320.300.30 -0.01 -3.233,129,491967
29-12-20200.310.310.300.31 0.01 3.33490,400152
28-12-20200.310.320.300.30 -0.01 -3.234,739,5801,461
25-12-20200.310.320.300.31 0.00 0.001,988,791617
24-12-20200.310.320.310.31 0.00 0.001,651,600512
23-12-20200.310.320.300.31 0.00 0.002,068,800637
22-12-20200.300.310.300.31 0.01 3.3310,127,5903,090
21-12-20200.310.320.300.30 -0.02 -6.254,190,5161,304
18-12-20200.330.340.320.32 0.00 0.0011,941,4013,848
17-12-20200.330.340.320.32 -0.01 -3.0312,375,3254,041
16-12-20200.310.330.310.33 0.02 6.455,562,1291,785
15-12-20200.310.320.310.31 0.00 0.00757,800237
14-12-20200.310.310.300.31 0.00 0.004,974,6911,542
11-12-20200.310.320.300.31 0.00 0.006,652,5022,062
10-12-20200.310.320.300.31 0.00 0.006,652,5022,062
09-12-20200.310.320.300.31 0.00 0.006,652,5022,062
08-12-20200.320.320.310.31 0.00 0.002,238,710696
04-12-20200.310.320.310.31 -0.01 -3.121,716,020544
03-12-20200.310.320.310.32 0.01 3.231,111,611346
02-12-20200.310.320.310.31 0.00 0.001,316,919408
01-12-20200.310.320.310.31 0.00 0.001,931,792600
30-11-20200.310.320.310.31 0.00 0.001,321,999412
27-11-20200.310.320.300.31 0.00 0.004,524,1151,398
26-11-20200.310.310.300.31 0.00 0.002,120,330654
25-11-20200.310.320.300.31 -0.01 -3.121,773,640550
24-11-20200.320.320.310.32 0.00 0.001,892,700587
23-11-20200.310.320.310.32 0.01 3.233,897,2161,208
20-11-20200.310.310.300.31 0.00 0.00554,840169
19-11-20200.300.310.300.31 0.00 0.001,112,813343
18-11-20200.300.310.300.31 0.01 3.33483,210145
17-11-20200.300.310.290.30 0.00 0.005,888,7501,765
16-11-20200.290.300.290.30 0.00 0.002,866,715848
13-11-20200.290.300.290.30 0.00 0.003,544,3491,045
12-11-20200.300.300.290.30 0.00 0.001,055,904312
11-11-20200.290.300.290.30 0.00 0.00708,001209
10-11-20200.310.310.290.30 0.00 0.004,245,8601,276
09-11-20200.300.310.290.30 0.00 0.005,314,1151,595
06-11-20200.300.310.300.30 0.00 0.00277,90084
05-11-20200.300.310.290.30 0.00 0.003,440,3351,032
04-11-20200.300.310.290.30 0.00 0.005,240,0431,569
03-11-20200.310.320.300.30 -0.02 -6.2516,834,7525,119
02-11-20200.330.330.310.32 -0.01 -3.035,814,1001,836
30-10-20200.330.340.310.33 0.00 0.006,396,7372,056
28-10-20200.330.340.330.33 -0.01 -2.941,089,020362
27-10-20200.330.340.330.34 0.01 3.031,718,664567
26-10-20200.330.340.330.33 0.00 0.001,337,000441
22-10-20200.330.340.330.33 -0.01 -2.945,319,2001,757
21-10-20200.330.340.330.34 0.00 0.001,510,300508
20-10-20200.340.340.330.34 0.01 3.031,076,000362
19-10-20200.340.350.330.33 -0.01 -2.946,907,7092,328
16-10-20200.350.350.340.34 -0.01 -2.864,290,1001,460
15-10-20200.360.360.340.35 -0.01 -2.785,102,8001,777
14-10-20200.350.360.350.36 0.01 2.861,746,157613
12-10-20200.360.370.350.35 0.00 0.005,530,0001,982
09-10-20200.350.350.350.35 0.00 0.00966,900338
08-10-20200.350.360.340.35 0.01 2.945,918,8402,073
07-10-20200.340.360.340.34 -0.01 -2.868,062,5012,805
06-10-20200.350.360.340.35 0.01 2.945,344,7201,871
05-10-20200.340.350.340.34 0.00 0.004,504,8291,552
02-10-20200.350.360.340.34 -0.01 -2.862,507,800863
01-10-20200.350.350.340.35 0.00 0.004,224,9001,471
30-09-20200.360.360.340.35 0.00 0.0011,575,9004,056
29-09-20200.370.380.350.35 -0.01 -2.7817,815,0006,490
28-09-20200.360.370.350.36 0.01 2.8621,022,6007,576
25-09-20200.350.360.340.35 0.01 2.9413,394,8734,690
24-09-20200.350.350.340.34 0.00 0.007,024,4112,390
23-09-20200.340.350.340.34 0.00 0.006,217,9242,116
22-09-20200.350.350.330.34 -0.01 -2.868,623,4002,932
21-09-20200.350.350.340.35 0.00 0.0014,033,0024,809
18-09-20200.350.350.340.35 0.01 2.943,058,1861,053
17-09-20200.370.370.340.34 -0.02 -5.5611,346,7014,020
16-09-20200.370.380.360.36 0.00 0.0011,814,0024,360
15-09-20200.340.370.340.36 0.02 5.8815,705,9005,566
14-09-20200.340.350.340.34 0.00 0.003,910,8201,335
11-09-20200.350.350.340.34 0.00 0.007,184,6002,466
10-09-20200.350.350.340.34 -0.01 -2.862,102,301729
09-09-20200.350.350.340.35 0.01 2.945,223,0731,801
08-09-20200.340.350.330.34 -0.01 -2.8610,000,0553,400
03-09-20200.350.360.340.35 0.00 0.005,476,8081,915
02-09-20200.360.370.340.35 0.00 0.0015,362,0635,434
01-09-20200.370.370.350.35 -0.01 -2.7813,937,8005,015
31-08-20200.350.390.350.36 0.01 2.8648,812,55118,069
28-08-20200.360.360.340.35 0.00 0.0013,730,8764,802
27-08-20200.350.370.350.35 0.01 2.9429,586,22010,554
26-08-20200.320.350.320.34 0.02 6.2525,446,7488,592
25-08-20200.320.320.310.32 0.00 0.003,824,5011,208
24-08-20200.310.320.310.32 0.01 3.231,304,600404
21-08-20200.310.320.310.31 0.00 0.002,013,800630
20-08-20200.320.320.300.31 -0.01 -3.128,591,0002,686
19-08-20200.330.330.310.32 0.00 0.005,011,9011,605
18-08-20200.330.340.320.32 0.00 0.001,310,300426
17-08-20200.330.340.320.32 0.00 0.004,745,3011,566
14-08-20200.330.340.320.32 -0.01 -3.034,701,0001,553
13-08-20200.330.340.330.33 0.00 0.002,410,924796

แสดง ราคาหุ้น DCON ย้อนหลัง บริษัท ดีคอนโปรดักส์ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3