ALUCON_ALUCON - Price History
Monthly price history for ALUCON.BK (ALUCON_ALUCON)
Date | Adjusted price | Real price |
---|---|---|
May 2024 | THB174 | THB174 |
April 2024 | THB179.50 | THB179.50 |
March 2024 | THB178 | THB178 |
February 2024 | THB183.50 | THB183.50 |
January 2024 | THB177.50 | THB177.50 |
December 2023 | THB179.50 | THB179.50 |
November 2023 | THB178.50 | THB178.50 |
October 2023 | THB176 | THB176 |
September 2023 | THB180 | THB180 |
August 2023 | THB180 | THB180 |
July 2023 | THB181 | THB181 |
June 2023 | THB176 | THB176 |
May 2023 | THB181 | THB181 |
April 2023 | THB182.50 | THB182.50 |
March 2023 | THB182.40 | THB192.50 |
February 2023 | THB182.87 | THB193 |
January 2023 | THB176.24 | THB186 |
December 2022 | THB174.34 | THB184 |
November 2022 | THB173.39 | THB183 |
October 2022 | THB175.29 | THB185 |
September 2022 | THB177.18 | THB187 |
August 2022 | THB179.08 | THB189 |
July 2022 | THB180.03 | THB190 |
June 2022 | THB178.60 | THB188.50 |
May 2022 | THB180.03 | THB190 |
April 2022 | THB188.55 | THB209 |
March 2022 | THB175.92 | THB195 |
February 2022 | THB174.12 | THB193 |
January 2022 | THB169.61 | THB188 |
December 2021 | THB165.10 | THB183 |
November 2021 | THB162.84 | THB180.50 |
October 2021 | THB161.04 | THB178.50 |
September 2021 | THB163.74 | THB181.50 |
August 2021 | THB162.39 | THB180 |
July 2021 | THB155.17 | THB172 |
June 2021 | THB161.49 | THB179 |
May 2021 | THB157.88 | THB175 |
April 2021 | THB160.59 | THB178 |
March 2021 | THB154.90 | THB181 |
February 2021 | THB143.77 | THB168 |
January 2021 | THB143.77 | THB168 |
December 2020 | THB145.48 | THB170 |
November 2020 | THB143.77 | THB168 |
October 2020 | THB130.94 | THB153 |
September 2020 | THB132.65 | THB155 |
August 2020 | THB128.37 | THB150 |
July 2020 | THB126.66 | THB148 |
June 2020 | THB120.67 | THB141 |
May 2020 | THB121.52 | THB142 |
April 2020 | THB118.53 | THB138.50 |
March 2020 | THB97.09 | THB120 |
February 2020 | THB112.87 | THB139.50 |
January 2020 | THB121.37 | THB150 |
December 2019 | THB124.60 | THB154 |
November 2019 | THB125.01 | THB154.50 |
October 2019 | THB130.27 | THB161 |
September 2019 | THB133.50 | THB165 |
August 2019 | THB135.12 | THB167 |
July 2019 | THB136.33 | THB168.50 |
June 2019 | THB139.98 | THB173 |
May 2019 | THB140.78 | THB174 |
April 2019 | THB136.33 | THB178.50 |
March 2019 | THB136.33 | THB178.50 |
February 2019 | THB136.33 | THB178.50 |
January 2019 | THB135.19 | THB177 |
December 2018 | THB133.28 | THB174.50 |
November 2018 | THB135.95 | THB178 |
October 2018 | THB133.28 | THB174.50 |
September 2018 | THB136.33 | THB178.50 |
August 2018 | THB146.26 | THB191.50 |
July 2018 | THB146.65 | THB192 |
June 2018 | THB155.81 | THB204 |
May 2018 | THB169.56 | THB222 |
April 2018 | THB175.14 | THB240 |
March 2018 | THB180.25 | THB247 |
February 2018 | THB181.71 | THB249 |
January 2018 | THB182.44 | THB250 |
December 2017 | THB189.74 | THB260 |
November 2017 | THB190.47 | THB261 |
October 2017 | THB208.71 | THB286 |
September 2017 | THB216.74 | THB297 |
August 2017 | THB212.36 | THB291 |
July 2017 | THB219.66 | THB301 |
June 2017 | THB218.93 | THB300 |
May 2017 | THB220.39 | THB302 |
April 2017 | THB220.39 | THB302 |
March 2017 | THB215.25 | THB310 |
February 2017 | THB211.77 | THB305 |
January 2017 | THB199.28 | THB287 |
December 2016 | THB180.53 | THB260 |
November 2016 | THB177.06 | THB255 |
October 2016 | THB186.08 | THB268 |
September 2016 | THB185.39 | THB267 |
August 2016 | THB180.53 | THB260 |
July 2016 | THB166.64 | THB240 |
June 2016 | THB163.17 | THB235 |
May 2016 | THB154.14 | THB222 |
April 2016 | THB145.81 | THB210 |
March 2016 | THB145.72 | THB220 |
February 2016 | THB133.79 | THB202 |
January 2016 | THB139.75 | THB211 |
December 2015 | THB131.81 | THB199 |
November 2015 | THB133.13 | THB201 |
October 2015 | THB137.10 | THB207 |
September 2015 | THB129.82 | THB196 |
August 2015 | THB126.51 | THB191 |
July 2015 | THB137.77 | THB208 |
June 2015 | THB135.12 | THB204 |
May 2015 | THB133.79 | THB202 |
April 2015 | THB147.04 | THB222 |
March 2015 | THB127.47 | THB201 |
February 2015 | THB132.54 | THB209 |
January 2015 | THB123.03 | THB194 |
December 2014 | THB123.66 | THB195 |
November 2014 | THB119.86 | THB189 |
October 2014 | THB119.22 | THB188 |
September 2014 | THB120.49 | THB190 |
August 2014 | THB124.29 | THB196 |
July 2014 | THB117.95 | THB186 |
June 2014 | THB126.83 | THB200 |
May 2014 | THB119.22 | THB188 |
April 2014 | THB103.68 | THB163.50 |
March 2014 | THB97.10 | THB160.50 |
February 2014 | THB97.41 | THB161 |
January 2014 | THB88.94 | THB147 |
December 2013 | THB87.12 | THB144 |
November 2013 | THB88.33 | THB146 |
October 2013 | THB87.73 | THB145 |
September 2013 | THB85.31 | THB141 |
August 2013 | THB87.12 | THB144 |
July 2013 | THB97.41 | THB161 |
June 2013 | THB96.20 | THB159 |
May 2013 | THB102.85 | THB170 |
April 2013 | THB91.66 | THB151.50 |
March 2013 | THB95.50 | THB165 |
February 2013 | THB92.60 | THB160 |
January 2013 | THB77.27 | THB133.50 |
December 2012 | THB75.53 | THB130.50 |
November 2012 | THB71.48 | THB123.50 |
October 2012 | THB75.24 | THB130 |
September 2012 | THB72.93 | THB126 |
August 2012 | THB73.50 | THB127 |
July 2012 | THB63.95 | THB110.50 |
June 2012 | THB60.19 | THB104 |
May 2012 | THB59.32 | THB102.50 |
April 2012 | THB62.80 | THB114.50 |
March 2012 | THB59.23 | THB108 |
February 2012 | THB58.68 | THB107 |
January 2012 | THB58.68 | THB107 |
December 2011 | THB54.84 | THB100 |
November 2011 | THB54.84 | THB100 |
October 2011 | THB54.30 | THB99 |
September 2011 | THB54.84 | THB100 |
August 2011 | THB60.33 | THB110 |
July 2011 | THB62.25 | THB113.50 |
June 2011 | THB65.81 | THB120 |
May 2011 | THB65.81 | THB120 |
April 2011 | THB67.19 | THB129 |
March 2011 | THB66.66 | THB128 |
February 2011 | THB70.31 | THB135 |
January 2011 | THB72.39 | THB139 |
December 2010 | THB72.13 | THB138.50 |
November 2010 | THB72.39 | THB139 |
October 2010 | THB73.43 | THB141 |
September 2010 | THB72.39 | THB139 |
August 2010 | THB78.12 | THB150 |
July 2010 | THB80.73 | THB155 |
June 2010 | THB80.73 | THB155 |
May 2010 | THB89.84 | THB172.50 |
April 2010 | THB69.25 | THB136.67 |
March 2010 | THB62.83 | THB124.01 |
February 2010 | THB61.48 | THB121.34 |
January 2010 | THB48.98 | THB96.67 |
December 2009 | THB46.95 | THB92.67 |
November 2009 | THB46.95 | THB92.67 |
October 2009 | THB47.29 | THB93.34 |
September 2009 | THB48.64 | THB96 |
August 2009 | THB40.20 | THB79.34 |
July 2009 | THB37.83 | THB74.67 |
June 2009 | THB38.68 | THB76.34 |
May 2009 | THB38.17 | THB75.34 |
April 2009 | THB35.13 | THB75.34 |
March 2009 | THB32.64 | THB70 |
February 2009 | THB31.71 | THB68 |
January 2009 | THB31.71 | THB68 |
December 2008 | THB31.71 | THB68 |
November 2008 | THB31.71 | THB68 |
October 2008 | THB40.42 | THB86.67 |
September 2008 | THB29.54 | THB63.34 |
August 2008 | THB29.54 | THB63.34 |
July 2008 | THB29.54 | THB63.34 |
June 2008 | THB29.85 | THB64 |
May 2008 | THB29.54 | THB63.34 |
April 2008 | THB30.47 | THB65.34 |
March 2008 | THB29.53 | THB63.33 |
February 2008 | THB26.43 | THB60 |
January 2008 | THB26.43 | THB60 |
December 2007 | THB27.90 | THB63.33 |
November 2007 | THB27.91 | THB63.34 |
October 2007 | THB26.43 | THB60 |
September 2007 | THB26.43 | THB60 |
August 2007 | THB27.91 | THB63.34 |
July 2007 | THB25.26 | THB57.34 |
June 2007 | THB25.26 | THB57.34 |
May 2007 | THB25.26 | THB57.34 |
April 2007 | THB27.02 | THB61.34 |
March 2007 | THB27.02 | THB61.34 |
February 2007 | THB24.10 | THB57.34 |
January 2007 | THB24.09 | THB57.33 |
December 2006 | THB24.65 | THB58.67 |
November 2006 | THB24.65 | THB58.67 |
October 2006 | THB25.21 | THB60 |
September 2006 | THB26.05 | THB62 |
August 2006 | THB25.49 | THB60.67 |
July 2006 | THB25.49 | THB60.67 |
June 2006 | THB24.79 | THB59 |
May 2006 | THB24.79 | THB59 |
April 2006 | THB25.49 | THB60.67 |
March 2006 | THB25.49 | THB60.67 |
February 2006 | THB23.57 | THB58.67 |
January 2006 | THB24.64 | THB61.34 |
December 2005 | THB24.64 | THB61.34 |
November 2005 | THB24.37 | THB60.67 |
October 2005 | THB25.18 | THB62.67 |
September 2005 | THB25.18 | THB62.67 |
August 2005 | THB25.44 | THB63.33 |
July 2005 | THB24.64 | THB61.34 |
June 2005 | THB25.58 | THB63.67 |
May 2005 | THB26.25 | THB65.34 |
April 2005 | THB25.71 | THB64 |
March 2005 | THB21.90 | THB55.56 |
February 2005 | THB23.66 | THB60.01 |
January 2005 | THB22.78 | THB57.78 |
December 2004 | THB22.08 | THB56.01 |
November 2004 | THB23.13 | THB58.67 |
October 2004 | THB22.78 | THB57.78 |
September 2004 | THB23.66 | THB60.01 |
August 2004 | THB23.66 | THB60.01 |
July 2004 | THB23.66 | THB60.01 |
June 2004 | THB23.66 | THB60.01 |
May 2004 | THB23.66 | THB60.01 |
April 2004 | THB23.66 | THB60.01 |
March 2004 | THB21.03 | THB53.33 |
February 2004 | THB22.67 | THB60.01 |
January 2004 | THB25.19 | THB66.67 |
December 2003 | THB24.52 | THB64.90 |
November 2003 | THB23.18 | THB61.34 |
October 2003 | THB23.51 | THB62.23 |
September 2003 | THB25.19 | THB66.67 |
August 2003 | THB24.69 | THB65.34 |
July 2003 | THB22.67 | THB60.01 |
June 2003 | THB23.34 | THB61.78 |
May 2003 | THB18.31 | THB48.45 |
April 2003 | THB20.15 | THB53.34 |
March 2003 | THB17.13 | THB45.34 |
February 2003 | THB16.44 | THB44.89 |
January 2003 | THB16.28 | THB44.45 |
December 2002 | THB15.06 | THB41.12 |
November 2002 | THB15.06 | THB41.12 |
October 2002 | THB14.65 | THB40 |
September 2002 | THB14.65 | THB40 |
August 2002 | THB15.06 | THB41.12 |
July 2002 | THB14.25 | THB38.89 |
June 2002 | THB14.65 | THB40 |
May 2002 | THB13.68 | THB37.34 |
April 2002 | THB13.68 | THB37.34 |
March 2002 | THB13.42 | THB38.89 |
February 2002 | THB11.51 | THB33.34 |
January 2002 | THB9.97 | THB28.89 |
December 2001 | THB9.59 | THB27.78 |
November 2001 | THB8.67 | THB25.11 |
October 2001 | THB8.44 | THB24.45 |
September 2001 | THB8.28 | THB24 |
August 2001 | THB8.28 | THB24 |
July 2001 | THB7.29 | THB21.11 |
June 2001 | THB7.29 | THB21.11 |
May 2001 | THB7.06 | THB20.45 |
April 2001 | THB6.21 | THB18 |
March 2001 | THB5.94 | THB18 |
February 2001 | THB5.87 | THB17.78 |
January 2001 | THB5.87 | THB17.78 |
December 2000 | THB5.87 | THB17.78 |
November 2000 | THB5.87 | THB17.78 |
October 2000 | THB5.87 | THB17.78 |
September 2000 | THB5.80 | THB17.56 |
August 2000 | THB5.94 | THB18 |
July 2000 | THB5.51 | THB16.67 |
June 2000 | THB5.80 | THB17.56 |
May 2000 | THB5.80 | THB17.56 |
April 2000 | THB5.94 | THB18 |
March 2000 | THB5.76 | THB17.78 |
February 2000 | THB5.69 | THB17.56 |
January 2000 | THB5.47 | THB16.89 |
ALUCON.BK
Price: THB174
Dividend Yield: 0.05%
Forward Dividend Yield: 2.82%
Payout Ratio: 65.50%
Dividend Per Share: 4.91 THB
Earnings Per Share: 11.71 THB
P/E Ratio: 14.77
Exchange: SET
Sector: Basic Materials
Industry: Aluminum
Market Capitalization: 7.5 billion
Average Dividend Frequency: 1
Years Paying Dividends: 24