SET · DEXON · stock
Dexon Technology Public Company Limited (DEXON) stock price history
Every SET trading session of Dexon Technology Public Company Limited from Mar 31, 2023 to Sep 28, 2026: 852 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.
DEXON adjusted close, 2023 to 2026
- THB 4.33
- All time high, 2023
- THB 1.35
- 52 week high, THB 0.6100 low
- 852
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
DEXON key facts
- Dexon Technology Public Company Limited (DEXON) closed at THB 1.16 on Sep 28, 2026 on SET.
- DEXON's all time high close is THB 4.33, set on Mar 31, 2023; its all time low close is THB 0.7000 on Aug 5, 2026.
- DEXON's 52 week range is THB 0.6100 to THB 1.35.
- DEXON returned -13.4% over the year to Sep 28, 2026.
- Since Mar 31, 2023 DEXON returned -73%, -31.4% a year compounded.
- DEXON's deepest drawdown was -83.8% from Mar 31, 2023 to Aug 5, 2026.
- DataCedar holds 852 daily sessions of DEXON history from Mar 31, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DEXON price chart, 2023 to 2026
DEXON returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.4% |
| 3 months | +33.3% |
| 6 months | +12.6% |
| Year to date | -3.3% |
| 1 year | -13.4% |
| 3 years | -50.8% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 31, 2023 | -73.2% |
| Compound annual growth, 3.5 years | -31.4% |
DEXON records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 4.33 on Mar 31, 2023
- All time low close
- THB 0.7000 on Aug 5, 2026
- 52 week high
- THB 1.35 on Sep 29, 2025
- 52 week low
- THB 0.6100 on Jun 16, 2026
- Deepest drawdown
- -83.8% from Mar 31, 2023 to Aug 5, 2026, not yet recovered
- Best single session
- +22.9% on Aug 10, 2026
- Worst single session
- -17.2% on Jun 16, 2026
- Volatility, 1 year annualised
- 52.3%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2025, -14%
- Worst calendar year
- 2024, -33%
DEXON 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. 2023 starts on Mar 31, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.19 | THB 1.22 | THB 0.6100 | THB 1.16 | -3.3% | 27M | 186 |
| 2025 | THB 1.50 | THB 1.71 | THB 0.9800 | THB 1.20 | -13.7% | 17.8M | 242 |
| 2024 | THB 2.13 | THB 2.70 | THB 1.12 | THB 1.39 | -33.1% | 102.6M | 243 |
| 2023 | THB 4.27 | THB 4.96 | THB 1.67 | THB 2.08 | n/a | 1.4B | 181 |
DEXON monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 1.16 | +18.4% |
| August 2026 | THB 0.9800 | +30.7% |
| July 2026 | THB 0.7500 | -13.8% |
| June 2026 | THB 0.8700 | 0.0% |
| May 2026 | THB 0.8700 | -9.4% |
| April 2026 | THB 0.9600 | -6.8% |
| March 2026 | THB 1.03 | 0.0% |
| February 2026 | THB 1.03 | -1.0% |
| January 2026 | THB 1.04 | -13.3% |
| December 2025 | THB 1.20 | +5.3% |
| November 2025 | THB 1.14 | +2.7% |
| October 2025 | THB 1.11 | -14.0% |
About the DEXON data
Daily bars. 852 sessions from Mar 31, 2023 to Sep 28, 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 Sep 28, 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 Mar 31, 2023, 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/DEXON/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DELTA Delta Electronics (Thailand) Public Company Limited
- DELTA-R Delta Electronics (Thailand) Public Company Limited
- DEMCO Demco Public Company Limited
- DEMCO-R Demco Public Company Limited
- DHOUSE Dhouse Pattana Public Company Limited
- DHOUSE-R Dhouse Pattana Public Company Limited
- DIMET Dimet (Siam) Public Company Limited
- DIMET-R Dimet (Siam) Public Company Limited
Common questions
DEXON share price history
