14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days ฿0.470 ฿0.470 Thursday, 4th Jan 2024 DCON-R.BK stock ended at ฿0.470. During the day the stock fluctuated 0% from a day low at ฿0.470 to a day high of ฿0.470.
90 days ฿0.470 ฿0.470
52 weeks ฿0.390 ฿0.550

Historical Dcon Products Public Company Limited prices

Date Open High Low Close Volume
Jul 08, 2020 ฿0.300 ฿0.320 ฿0.300 ฿0.310 10 432 000
Jul 07, 2020 ฿0.300 ฿0.320 ฿0.290 ฿0.300 17 201 800
Jul 03, 2020 ฿0.300 ฿0.300 ฿0.280 ฿0.280 2 774 700
Jul 02, 2020 ฿0.290 ฿0.300 ฿0.280 ฿0.290 4 900 600
Jul 01, 2020 ฿0.300 ฿0.300 ฿0.290 ฿0.290 337 300
Jun 30, 2020 ฿0.290 ฿0.300 ฿0.290 ฿0.300 274 000
Jun 29, 2020 ฿0.290 ฿0.300 ฿0.290 ฿0.290 1 112 200
Jun 26, 2020 ฿0.290 ฿0.310 ฿0.290 ฿0.300 2 541 400
Jun 25, 2020 ฿0.300 ฿0.310 ฿0.290 ฿0.300 3 467 000
Jun 24, 2020 ฿0.300 ฿0.310 ฿0.300 ฿0.300 897 200
Jun 23, 2020 ฿0.300 ฿0.310 ฿0.300 ฿0.300 254 800
Jun 22, 2020 ฿0.310 ฿0.310 ฿0.290 ฿0.300 1 891 500
Jun 19, 2020 ฿0.300 ฿0.310 ฿0.300 ฿0.310 326 100
Jun 18, 2020 ฿0.310 ฿0.310 ฿0.300 ฿0.300 177 900
Jun 17, 2020 ฿0.310 ฿0.310 ฿0.300 ฿0.310 138 400
Jun 16, 2020 ฿0.300 ฿0.310 ฿0.290 ฿0.300 2 127 700
Jun 15, 2020 ฿0.300 ฿0.310 ฿0.300 ฿0.310 2 472 300
Jun 12, 2020 ฿0.310 ฿0.310 ฿0.300 ฿0.300 2 660 500
Jun 11, 2020 ฿0.310 ฿0.320 ฿0.300 ฿0.310 1 908 600
Jun 10, 2020 ฿0.310 ฿0.310 ฿0.300 ฿0.310 1 152 400
Jun 09, 2020 ฿0.320 ฿0.320 ฿0.310 ฿0.310 2 494 100
Jun 08, 2020 ฿0.320 ฿0.320 ฿0.310 ฿0.320 3 117 000
Jun 05, 2020 ฿0.320 ฿0.330 ฿0.310 ฿0.320 7 527 600
Jun 04, 2020 ฿0.300 ฿0.310 ฿0.290 ฿0.300 8 137 200
Jun 02, 2020 ฿0.290 ฿0.300 ฿0.280 ฿0.290 4 455 500

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use DCON-R.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the DCON-R.BK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the DCON-R.BK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Dcon Products Public Company Limited

Abico Holdings Public Company Limited, together with its subsidiaries, engages in dairy farming business. It manufactures and sells UHT and pasteurized milk, and fruit juices. It is also involved in office space rental and agricultural business. The company was incorporated in 1992 and is based in Lam Luk Ka, Thailand.... DCON-R.BK Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT