Dhouse Pattana Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	0.650	0.660	0.640	0.650	0.650	105,600
2024-07-24	0.650	0.660	0.640	0.650	0.650	95,700
2024-07-23	0.650	0.660	0.640	0.650	0.650	65,600
2024-07-19	0.640	0.650	0.640	0.650	0.650	56,300
2024-07-18	0.630	0.640	0.620	0.640	0.640	77,000
2024-07-17	0.660	0.670	0.590	0.620	0.620	635,900
2024-07-16	0.660	0.670	0.660	0.660	0.660	72,800
2024-07-15	0.670	0.670	0.660	0.660	0.660	123,100
2024-07-12	0.640	0.670	0.630	0.670	0.670	286,100
2024-07-11	0.640	0.640	0.630	0.640	0.640	37,200
2024-07-10	0.640	0.650	0.640	0.640	0.640	59,000
2024-07-09	0.640	0.650	0.620	0.640	0.640	124,400
2024-07-08	0.610	0.650	0.610	0.640	0.640	148,300
2024-07-05	0.610	0.620	0.610	0.620	0.620	34,900
2024-07-04	0.620	0.620	0.610	0.620	0.620	24,300
2024-07-03	0.610	0.640	0.610	0.620	0.620	68,000
2024-07-02	0.620	0.620	0.610	0.610	0.610	38,100
2024-07-01	0.610	0.620	0.610	0.620	0.620	22,300
2024-06-28	0.610	0.630	0.600	0.610	0.610	65,500
2024-06-27	0.610	0.620	0.610	0.620	0.620	8,100
2024-06-26	0.610	0.620	0.610	0.610	0.610	18,400
2024-06-25	0.620	0.620	0.600	0.610	0.610	47,000
2024-06-24	0.610	0.620	0.610	0.620	0.620	65,800
2024-06-21	0.610	0.610	0.600	0.610	0.610	22,500
2024-06-20	0.610	0.610	0.600	0.610	0.610	26,500
2024-06-19	0.610	0.620	0.590	0.600	0.600	54,200
2024-06-18	0.610	0.620	0.610	0.610	0.610	33,000
2024-06-17	0.620	0.630	0.610	0.610	0.610	98,300
2024-06-14	0.630	0.640	0.620	0.630	0.630	51,500
2024-06-13	0.610	0.630	0.610	0.630	0.630	58,000
2024-06-12	0.620	0.620	0.600	0.610	0.610	54,500
2024-06-11	0.610	0.620	0.600	0.620	0.620	105,800
2024-06-10	0.670	0.670	0.560	0.610	0.610	251,800
2024-06-07	0.660	0.680	0.660	0.670	0.670	63,300
2024-06-06	0.670	0.680	0.610	0.660	0.660	101,600
2024-06-05	0.670	0.700	0.620	0.680	0.680	146,100
2024-06-04	0.690	0.700	0.690	0.690	0.690	31,200
2024-05-31	0.700	0.700	0.680	0.700	0.700	62,000
2024-05-30	0.690	0.700	0.690	0.700	0.700	23,400
2024-05-29	0.700	0.710	0.690	0.700	0.700	156,200
2024-05-28	0.700	0.700	0.690	0.700	0.700	92,300
2024-05-27	0.700	0.710	0.690	0.700	0.700	263,300
2024-05-24	0.690	0.710	0.690	0.700	0.700	184,100
2024-05-23	0.690	0.720	0.680	0.690	0.690	191,900
2024-05-21	0.700	0.700	0.680	0.690	0.690	24,800
2024-05-20	0.700	0.710	0.680	0.700	0.700	106,400
2024-05-17	0.700	0.710	0.680	0.700	0.700	379,700
2024-05-16	0.690	0.710	0.680	0.700	0.700	631,600
2024-05-15	0.650	0.720	0.650	0.690	0.690	844,800
2024-05-14	0.620	0.640	0.620	0.640	0.640	196,400
2024-05-13	0.630	0.640	0.620	0.620	0.620	262,100
2024-05-10	0.630	0.630	0.600	0.630	0.630	240,500
2024-05-09	0.640	0.640	0.630	0.630	0.630	23,600
2024-05-08	0.630	0.630	0.620	0.630	0.630	19,200
2024-05-07	0.630	0.640	0.620	0.630	0.630	21,400
2024-05-03	0.630	0.630	0.620	0.630	0.630	19,100
2024-05-02	0.640	0.640	0.620	0.630	0.630	76,200
2024-04-30	0.640	0.650	0.620	0.630	0.630	61,500
2024-04-29	0.650	0.650	0.630	0.630	0.630	107,500
2024-04-26	0.630	0.650	0.630	0.640	0.640	41,500

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-03-23	0.0300 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.