SET:DCON
Dcon Products Public Company Limited Stock Price (Quote)
฿0.370
+0.0100 (+2.78%)
At Close: Jun 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | ฿0.340 | ฿0.400 | Wednesday, 26th Jun 2024 DCON.BK stock ended at ฿0.370. This is 2.78% more than the trading day before Tuesday, 25th Jun 2024. During the day the stock fluctuated 2.78% from a day low at ฿0.360 to a day high of ฿0.370. |
90 days | ฿0.340 | ฿0.470 | |
52 weeks | ฿0.340 | ฿0.550 |
Historical Dcon Products Public Company Limited prices
Date | Open | High | Low | Close | Volume |
Jun 26, 2024 | ฿0.360 | ฿0.370 | ฿0.360 | ฿0.370 | 1 188 405 |
Jun 25, 2024 | ฿0.360 | ฿0.360 | ฿0.350 | ฿0.360 | 270 235 |
Jun 24, 2024 | ฿0.360 | ฿0.360 | ฿0.350 | ฿0.350 | 346 000 |
Jun 21, 2024 | ฿0.350 | ฿0.360 | ฿0.340 | ฿0.350 | 4 802 000 |
Jun 20, 2024 | ฿0.350 | ฿0.360 | ฿0.350 | ฿0.350 | 3 277 100 |
Jun 19, 2024 | ฿0.360 | ฿0.360 | ฿0.350 | ฿0.350 | 2 516 566 |
Jun 18, 2024 | ฿0.350 | ฿0.360 | ฿0.350 | ฿0.360 | 854 596 |
Jun 17, 2024 | ฿0.370 | ฿0.370 | ฿0.350 | ฿0.350 | 1 430 800 |
Jun 14, 2024 | ฿0.360 | ฿0.370 | ฿0.360 | ฿0.360 | 1 104 700 |
Jun 13, 2024 | ฿0.370 | ฿0.370 | ฿0.360 | ฿0.370 | 482 802 |
Jun 12, 2024 | ฿0.360 | ฿0.370 | ฿0.360 | ฿0.370 | 356 401 |
Jun 11, 2024 | ฿0.370 | ฿0.370 | ฿0.360 | ฿0.370 | 519 000 |
Jun 10, 2024 | ฿0.370 | ฿0.370 | ฿0.360 | ฿0.360 | 1 530 801 |
Jun 07, 2024 | ฿0.360 | ฿0.370 | ฿0.360 | ฿0.370 | 1 637 426 |
Jun 06, 2024 | ฿0.380 | ฿0.380 | ฿0.360 | ฿0.370 | 4 399 968 |
Jun 05, 2024 | ฿0.380 | ฿0.380 | ฿0.370 | ฿0.380 | 964 500 |
Jun 04, 2024 | ฿0.380 | ฿0.390 | ฿0.370 | ฿0.380 | 5 065 703 |
May 31, 2024 | ฿0.380 | ฿0.390 | ฿0.380 | ฿0.390 | 3 051 020 |
May 30, 2024 | ฿0.390 | ฿0.390 | ฿0.380 | ฿0.380 | 661 800 |
May 29, 2024 | ฿0.390 | ฿0.400 | ฿0.380 | ฿0.390 | 2 604 302 |
May 28, 2024 | ฿0.390 | ฿0.400 | ฿0.390 | ฿0.390 | 1 376 973 |
May 27, 2024 | ฿0.400 | ฿0.400 | ฿0.390 | ฿0.400 | 7 843 013 |
May 24, 2024 | ฿0.390 | ฿0.400 | ฿0.390 | ฿0.400 | 2 481 015 |
May 23, 2024 | ฿0.400 | ฿0.410 | ฿0.390 | ฿0.390 | 580 441 |
May 21, 2024 | ฿0.400 | ฿0.410 | ฿0.390 | ฿0.400 | 3 005 900 |
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.BK stock historical prices to predict future price movements?
Trend Analysis: Examine the DCON.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.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.