SET · DCON · stock
Dcon Products Public Company Limited (DCON) stock price history
Every SET trading session of Dcon Products Public Company Limited from Sep 21, 2004 to Nov 12, 2026: 5,252 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.
DCON adjusted close, 2004 to 2026
- THB 1.26
- All time high, 2015
- THB 0.2470
- 52 week high, THB 0.1300 low
- 5,252
- Daily sessions since 2004
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
DCON key facts
- Dcon Products Public Company Limited (DCON) closed at THB 0.1500 on Nov 12, 2026 on SET.
- DCON's all time high close is THB 1.26, set on Feb 19, 2015; its all time low close is THB 0.0363 on Mar 6, 2009.
- DCON's 52 week range is THB 0.1300 to THB 0.2470.
- DCON returned -34.0% over the year to Nov 12, 2026 and -69.5% over five years.
- Over ten years DCON returned -67%, -10.5% a year compounded.
- DCON's deepest drawdown was -89.7% from Feb 19, 2015 to Sep 16, 2026.
- DataCedar holds 5,252 daily sessions of DCON history from Sep 21, 2004 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DCON price chart, 2004 to 2026
DCON returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -16.7% |
| 6 months | -25.0% |
| Year to date | -34.0% |
| 1 year | -34.0% |
| 3 years | -62.0% |
| 5 years | -69.5% |
| 10 years | -66.9% |
| Since Sep 21, 2004 | -30.1% |
| Compound annual growth, 22.1 years | -1.6% |
DCON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.26 on Feb 19, 2015
- All time low close
- THB 0.0363 on Mar 6, 2009
- 52 week high
- THB 0.2470 on Feb 16, 2026
- 52 week low
- THB 0.1300 on Sep 8, 2026
- Deepest drawdown
- -89.7% from Feb 19, 2015 to Sep 16, 2026, not yet recovered
- Best single session
- +30.0% on Dec 16, 2008
- Worst single session
- -34.6% on Dec 18, 2008
- Volatility, 1 year annualised
- 69.1%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2012, +127%
- Worst calendar year
- 2015, -43%
DCON 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. 2004 starts on Sep 21, 2004; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.2273 | THB 0.2470 | THB 0.1300 | THB 0.1500 | -34.0% | 416.2M | 212 |
| 2025 | THB 0.2935 | THB 0.2964 | THB 0.2273 | THB 0.2273 | -22.6% | 349.6M | 242 |
| 2024 | THB 0.3948 | THB 0.5170 | THB 0.2837 | THB 0.2935 | -25.7% | 947.6M | 243 |
| 2023 | THB 0.3746 | THB 0.5170 | THB 0.3655 | THB 0.3948 | +5.4% | 1.1B | 242 |
| 2022 | THB 0.5185 | THB 0.5722 | THB 0.3289 | THB 0.3746 | -26.5% | 1.8B | 241 |
| 2021 | THB 0.2637 | THB 0.6258 | THB 0.2637 | THB 0.5096 | +93.2% | 11.4B | 240 |
| 2020 | THB 0.2906 | THB 0.3429 | THB 0.1993 | THB 0.2637 | -6.6% | 1.2B | 243 |
| 2019 | THB 0.4027 | THB 0.4349 | THB 0.2657 | THB 0.2823 | -29.9% | 498.1M | 244 |
| 2018 | THB 0.4446 | THB 0.5577 | THB 0.3946 | THB 0.4027 | -7.9% | 1.1B | 243 |
| 2017 | THB 0.4535 | THB 0.4981 | THB 0.4069 | THB 0.4371 | -3.6% | 1.4B | 236 |
| 2016 | THB 0.4888 | THB 0.5947 | THB 0.3492 | THB 0.4535 | -5.9% | 5.5B | 225 |
| 2015 | THB 0.8354 | THB 1.29 | THB 0.4540 | THB 0.4819 | -43.0% | 10.4B | 244 |
| 2014 | THB 0.4559 | THB 0.8818 | THB 0.4215 | THB 0.8447 | +80.2% | 2.5B | 237 |
| 2013 | THB 0.3190 | THB 0.5721 | THB 0.3149 | THB 0.4689 | +48.9% | 1.7B | 225 |
| 2012 | THB 0.1379 | THB 0.3355 | THB 0.1363 | THB 0.3149 | +127.1% | 1.6B | 222 |
| 2011 | THB 0.1104 | THB 0.1594 | THB 0.1082 | THB 0.1386 | +22.4% | 1.5B | 208 |
| 2010 | THB 0.0566 | THB 0.1409 | THB 0.0531 | THB 0.1133 | +114.6% | 4.9B | 229 |
| 2009 | THB 0.0549 | THB 0.0764 | THB 0.0363 | THB 0.0528 | -3.9% | 26.8M | 245 |
| 2008 | THB 0.0756 | THB 0.0915 | THB 0.0530 | THB 0.0549 | -27.4% | 68.3M | 246 |
| 2007 | THB 0.0898 | THB 0.0939 | THB 0.0700 | THB 0.0756 | -24.6% | 103.1M | 246 |
| 2006 | THB 0.1166 | THB 0.1464 | THB 0.0702 | THB 0.1003 | -14.0% | 243.5M | 246 |
| 2005 | THB 0.1987 | THB 0.2285 | THB 0.1135 | THB 0.1166 | -41.3% | 510.8M | 221 |
| 2004 | THB 0.2541 | THB 0.2637 | THB 0.1749 | THB 0.1987 | n/a | 1.4B | 72 |
DCON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.1500 | -6.2% |
| October 2026 | THB 0.1600 | -15.8% |
| September 2026 | THB 0.1900 | +26.7% |
| August 2026 | THB 0.1500 | -21.1% |
| July 2026 | THB 0.1900 | 0.0% |
| June 2026 | THB 0.1900 | -5.0% |
| May 2026 | THB 0.2000 | -4.8% |
| April 2026 | THB 0.2100 | 0.0% |
| March 2026 | THB 0.2100 | -7.6% |
| February 2026 | THB 0.2273 | -4.2% |
| January 2026 | THB 0.2371 | +4.3% |
| December 2025 | THB 0.2273 | 0.0% |
About the DCON data
Daily bars. 5,252 sessions from Sep 21, 2004 to Nov 12, 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 Sep 21, 2004, 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%3ADCON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- D-R Dental Corporation Public Company Limited
- DBS19 DBS Group Holdings Ltd
- DCC Dynasty Ceramic Public Company Limited
- DCC-R Dynasty Ceramic Public Company Limited
- DCON-R Dcon Products Public Company Limited
- DDD Do Day Dream Public Company Limited
- DDD-R Do Day Dream Public Company Limited
- DDOG19 Datadog, Inc.
Common questions
DCON share price history
