ALUCON_ALUCON - Price History

Monthly price history for ALUCON.BK (ALUCON_ALUCON)

DateAdjusted priceReal 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

52 week price:
170.00
190.00

Dividend Yield: 0.05%

Forward Dividend Yield: 2.82%

Payout Ratio: 65.50%

Payout Ratio Range:
65.50%
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

Links: