SET · DCC · stock

Dynasty Ceramic Public Company Limited (DCC) stock price history

Every SET trading session of Dynasty Ceramic Public Company Limited from Jan 3, 1992 to Nov 13, 2026: 8,575 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DCC data, free keyYear by year table

DCC adjusted close, 1992 to 2026

DCCDynasty Ceramic Public Company Limited
THB 1.30+4.9% over one year
1995200020052010201520202025
THB 2.94
All time high, 2016
THB 1.49
52 week high, THB 1.09 low
8,575
Daily sessions since 1992

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1992 to 2026 series and minute bars.

DCC key facts

  • Dynasty Ceramic Public Company Limited (DCC) closed at THB 1.30 on Nov 13, 2026 on SET.
  • DCC's all time high close is THB 2.94, set on Dec 8, 2016; its all time low close is THB 0.0438 on Feb 27, 1992.
  • DCC's 52 week range is THB 1.09 to THB 1.49.
  • DCC returned +4.9% over the year to Nov 13, 2026 and -44.8% over five years.
  • Over ten years DCC returned -54%, -7.4% a year compounded.
  • DCC's deepest drawdown was -69.3% from Dec 8, 2016 to Mar 19, 2020.
  • DataCedar holds 8,575 daily sessions of DCC history from Jan 3, 1992 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DCC price chart, 1992 to 2026

DCC adjusted close, Jan 3, 1992 to Nov 13, 2026THB 0.0468THB 0.1841THB 0.7249THB 2.851995200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DCC returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-2.3%
3 months-10.3%
6 months+1.4%
Year to date+11.5%
1 year+4.9%
3 years+1.1%
5 years-44.8%
10 years-53.8%
Since Jan 3, 1992+1,775%
Compound annual growth, 34.9 years+8.8%

DCC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.94 on Dec 8, 2016
All time low close
THB 0.0438 on Feb 27, 1992
52 week high
THB 1.49 on Aug 11, 2026
52 week low
THB 1.09 on Mar 4, 2026
Deepest drawdown
-69.3% from Dec 8, 2016 to Mar 19, 2020, not yet recovered
Best single session
+176.8% on Aug 1, 2002
Worst single session
-21.8% on Dec 19, 2006
Volatility, 1 year annualised
17.4%
Sessions closing higher, 1 year
33%
Growth of 1 since 1992
18.8×
Best calendar year
2009, +202%
Worst calendar year
2023, -48%

DCC price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1992 starts on Jan 3, 1992; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.17THB 1.49THB 1.09THB 1.30+11.5%316.6M213
2025THB 1.59THB 1.61THB 1.07THB 1.17-26.8%690.8M242
2024THB 1.30THB 1.92THB 1.30THB 1.59+27.8%1.7B243
2023THB 2.39THB 2.46THB 1.20THB 1.25-47.8%1.6B235
2022THB 2.27THB 2.58THB 2.17THB 2.39+5.1%2.9B241
2021THB 1.67THB 2.64THB 1.67THB 2.27+36.2%7.3B238
2020THB 1.35THB 1.98THB 0.7971THB 1.67+24.1%2.5B236
2019THB 1.33THB 1.57THB 1.29THB 1.35+1.6%871.6M241
2018THB 2.23THB 2.58THB 1.30THB 1.32-40.7%1.5B237
2017THB 2.77THB 2.97THB 2.18THB 2.23-19.3%448.4M240
2016THB 2.54THB 2.97THB 2.42THB 2.77+8.9%560.8M237
2015THB 2.05THB 2.62THB 2.01THB 2.54+24.2%1.1B244
2014THB 1.66THB 2.17THB 1.65THB 2.05+22.2%772.7M241
2013THB 1.48THB 2.22THB 1.43THB 1.67+13.3%2.7B234
2012THB 1.87THB 2.08THB 1.29THB 1.48-20.6%2.4B236
2011THB 1.91THB 1.91THB 1.32THB 1.86-2.9%2.4B244
2010THB 0.8006THB 1.91THB 0.7802THB 1.91+141.2%1.7B243
2009THB 0.2631THB 0.8413THB 0.2533THB 0.7938+201.7%1.2B241
2008THB 0.3511THB 0.4490THB 0.1843THB 0.2631-25.1%756.2M243
2007THB 0.2656THB 0.3751THB 0.2634THB 0.3511+28.1%1.5B246
2006THB 0.3366THB 0.4127THB 0.2188THB 0.2741-18.1%1.8B249
2005THB 0.2934THB 0.3448THB 0.2702THB 0.3346+15.5%2.4B244
2004THB 0.3996THB 0.4561THB 0.2430THB 0.2897-27.5%4B253
2003THB 0.1518THB 0.4187THB 0.1502THB 0.3996+163.2%9.8B247
2002THB 0.0522THB 0.1577THB 0.0522THB 0.1518+190.8%36.6B200
2001THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0261
2000THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0260
1999THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0261
1998THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0261
1997THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0261
1996THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0262
1995THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0260
1994THB 0.0522THB 0.0522THB 0.0522THB 0.05220.0%0260
1993THB 0.0507THB 0.0522THB 0.0507THB 0.0522+3.0%0261
1992THB 0.0758THB 0.0824THB 0.0432THB 0.0507n/a239.5B260

DCC monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 1.30-0.8%
October 2026THB 1.31-3.0%
September 2026THB 1.35-0.7%
August 2026THB 1.36-5.6%
July 2026THB 1.44+0.7%
June 2026THB 1.43+9.0%
May 2026THB 1.31+8.9%
April 2026THB 1.20-0.8%
March 2026THB 1.21+0.8%
February 2026THB 1.20+2.5%
January 2026THB 1.18+0.8%
December 2025THB 1.17-4.7%

About the DCC data

Daily bars. 8,575 sessions from Jan 3, 1992 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1992, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/set%3ADCC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • CWT-R Chai Watana Tannery Group Public Company Limited
  • D Dental Corporation Public Company Limited
  • D-R Dental Corporation Public Company Limited
  • DBS19 DBS Group Holdings Ltd
  • DCC-R Dynasty Ceramic Public Company Limited
  • DCON Dcon Products Public Company Limited
  • DCON-R Dcon Products Public Company Limited
  • DDD Do Day Dream Public Company Limited

Common questions

DCC share price history

Start with any symbol.

Start free