Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	0.650	0.650	0.620	0.620	0.620	109,500
2024-04-24	0.640	0.660	0.630	0.650	0.650	14,700
2024-04-23	0.640	0.650	0.630	0.640	0.640	14,900
2024-04-22	0.620	0.630	0.620	0.630	0.630	10,800
2024-04-19	0.630	0.630	0.600	0.620	0.620	75,300
2024-04-18	0.660	0.660	0.610	0.610	0.610	119,800
2024-04-17	0.650	0.660	0.640	0.640	0.640	56,800
2024-04-11	0.650	0.660	0.640	0.660	0.660	293,200
2024-04-10	0.640	0.650	0.640	0.640	0.640	136,400
2024-04-09	0.620	0.640	0.610	0.630	0.630	53,700
2024-04-05	0.620	0.630	0.620	0.630	0.630	69,900
2024-04-04	0.640	0.640	0.620	0.620	0.620	14,300
2024-04-03	0.630	0.630	0.610	0.610	0.610	35,400
2024-04-02	0.640	0.640	0.610	0.620	0.620	80,100
2024-04-01	0.640	0.640	0.630	0.630	0.630	20,500
2024-03-29	0.630	0.640	0.630	0.630	0.630	158,800
2024-03-28	0.630	0.640	0.620	0.620	0.620	138,900
2024-03-27	0.610	0.640	0.610	0.630	0.630	33,600
2024-03-26	0.620	0.620	0.600	0.620	0.620	62,900
2024-03-25	0.630	0.630	0.610	0.610	0.610	79,600
2024-03-22	0.650	0.650	0.630	0.630	0.630	409,200
2024-03-21	0.630	0.650	0.620	0.650	0.650	294,300
2024-03-20	0.610	0.650	0.600	0.620	0.620	1,037,700
2024-03-19	0.610	0.610	0.590	0.610	0.610	149,000
2024-03-18	0.610	0.610	0.600	0.610	0.610	75,700
2024-03-15	0.600	0.610	0.600	0.610	0.610	27,200
2024-03-14	0.590	0.610	0.590	0.600	0.600	143,600
2024-03-13	0.610	0.610	0.590	0.600	0.600	59,800
2024-03-12	0.610	0.610	0.600	0.600	0.600	39,500
2024-03-11	0.600	0.610	0.590	0.600	0.600	116,300
2024-03-08	0.600	0.610	0.590	0.600	0.600	216,400
2024-03-07	0.610	0.610	0.590	0.600	0.600	60,000
2024-03-06	0.600	0.600	0.590	0.600	0.600	224,400
2024-03-05	0.600	0.600	0.580	0.590	0.590	85,600
2024-03-04	0.620	0.620	0.580	0.600	0.600	134,000
2024-03-01	0.600	0.620	0.590	0.600	0.600	119,300
2024-02-29	0.600	0.600	0.560	0.600	0.600	811,400
2024-02-28	0.600	0.600	0.560	0.570	0.570	1,154,300
2024-02-27	0.610	0.610	0.580	0.600	0.600	301,400
2024-02-23	0.580	0.620	0.580	0.600	0.600	713,200
2024-02-22	0.580	0.590	0.570	0.580	0.580	600,200
2024-02-21	0.650	0.650	0.560	0.580	0.580	4,951,600
2024-02-20	0.670	0.680	0.600	0.650	0.650	984,100
2024-02-19	0.640	0.680	0.640	0.670	0.670	560,400
2024-02-16	0.670	0.680	0.640	0.650	0.650	1,177,900
2024-02-15	0.690	0.690	0.660	0.660	0.660	1,310,000
2024-02-14	0.670	0.710	0.660	0.690	0.690	3,995,400
2024-02-13	0.680	0.700	0.670	0.670	0.670	1,669,800
2024-02-12	0.680	0.820	0.650	0.680	0.680	21,875,600
2024-02-09	0.720	0.720	0.670	0.670	0.670	1,436,100
2024-02-08	0.700	0.730	0.690	0.720	0.720	1,450,500
2024-02-07	0.700	0.700	0.690	0.700	0.700	37,900
2024-02-06	0.690	0.700	0.680	0.680	0.680	205,800
2024-02-05	0.700	0.700	0.690	0.700	0.700	65,600
2024-02-02	0.700	0.700	0.680	0.700	0.700	61,800
2024-02-01	0.680	0.700	0.680	0.700	0.700	196,100
2024-01-31	0.700	0.710	0.680	0.680	0.680	126,500
2024-01-30	0.700	0.710	0.680	0.700	0.700	48,000
2024-01-29	0.700	0.700	0.680	0.690	0.690	130,000
2024-01-26	0.710	0.710	0.690	0.700	0.700	117,700

← NewerPage 11 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.