SET:DCON-R
Delisted
Dcon Products Public Company Limited Stock Price (Quote)
฿0.470
+0 (+0%)
At Close: Jan 04, 2024
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 |
Date | Open | High | Low | Close | Volume |
Sep 12, 2023 | ฿0.530 | ฿0.550 | ฿0.510 | ฿0.510 | 24 521 800 |
Sep 11, 2023 | ฿0.510 | ฿0.540 | ฿0.500 | ฿0.520 | 50 741 800 |
Sep 08, 2023 | ฿0.500 | ฿0.520 | ฿0.490 | ฿0.510 | 11 186 800 |
Sep 07, 2023 | ฿0.490 | ฿0.520 | ฿0.490 | ฿0.500 | 23 071 800 |
Sep 06, 2023 | ฿0.480 | ฿0.480 | ฿0.460 | ฿0.480 | 2 126 100 |
Sep 05, 2023 | ฿0.480 | ฿0.490 | ฿0.470 | ฿0.480 | 784 000 |
Sep 04, 2023 | ฿0.480 | ฿0.490 | ฿0.470 | ฿0.470 | 394 800 |
Sep 01, 2023 | ฿0.490 | ฿0.500 | ฿0.470 | ฿0.480 | 2 305 900 |
Aug 31, 2023 | ฿0.470 | ฿0.490 | ฿0.460 | ฿0.490 | 6 151 900 |
Aug 30, 2023 | ฿0.470 | ฿0.470 | ฿0.460 | ฿0.470 | 691 700 |
Aug 29, 2023 | ฿0.460 | ฿0.480 | ฿0.460 | ฿0.460 | 1 952 300 |
Aug 28, 2023 | ฿0.470 | ฿0.470 | ฿0.450 | ฿0.470 | 2 874 100 |
Aug 25, 2023 | ฿0.460 | ฿0.470 | ฿0.460 | ฿0.470 | 1 093 000 |
Aug 24, 2023 | ฿0.450 | ฿0.470 | ฿0.450 | ฿0.470 | 6 130 800 |
Aug 23, 2023 | ฿0.460 | ฿0.460 | ฿0.450 | ฿0.450 | 1 457 900 |
Aug 22, 2023 | ฿0.440 | ฿0.460 | ฿0.440 | ฿0.450 | 528 700 |
Aug 21, 2023 | ฿0.450 | ฿0.460 | ฿0.440 | ฿0.450 | 971 900 |
Aug 18, 2023 | ฿0.450 | ฿0.450 | ฿0.440 | ฿0.450 | 1 180 100 |
Aug 17, 2023 | ฿0.440 | ฿0.460 | ฿0.430 | ฿0.460 | 2 298 900 |
Aug 16, 2023 | ฿0.450 | ฿0.450 | ฿0.430 | ฿0.430 | 3 231 500 |
Aug 15, 2023 | ฿0.430 | ฿0.440 | ฿0.430 | ฿0.440 | 586 000 |
Aug 11, 2023 | ฿0.430 | ฿0.440 | ฿0.420 | ฿0.430 | 11 228 800 |
Aug 10, 2023 | ฿0.430 | ฿0.440 | ฿0.430 | ฿0.440 | 88 900 |
Aug 09, 2023 | ฿0.430 | ฿0.440 | ฿0.430 | ฿0.440 | 543 300 |
Aug 08, 2023 | ฿0.450 | ฿0.460 | ฿0.430 | ฿0.440 | 14 468 800 |
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.
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.
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.
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.