Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	0.680	0.710	0.670	0.710	0.710	223,600
2024-01-24	0.660	0.690	0.660	0.670	0.670	74,400
2024-01-23	0.690	0.700	0.660	0.670	0.670	103,700
2024-01-22	0.690	0.690	0.660	0.680	0.680	39,500
2024-01-19	0.690	0.690	0.670	0.670	0.670	57,300
2024-01-18	0.690	0.690	0.670	0.690	0.690	101,800
2024-01-17	0.690	0.690	0.660	0.680	0.680	278,200
2024-01-16	0.700	0.700	0.680	0.680	0.680	119,900
2024-01-15	0.710	0.710	0.690	0.690	0.690	285,400
2024-01-12	0.710	0.720	0.690	0.710	0.710	904,900
2024-01-11	0.720	0.740	0.700	0.700	0.700	263,500
2024-01-10	0.710	0.720	0.710	0.710	0.710	16,400
2024-01-09	0.710	0.730	0.700	0.700	0.700	131,800
2024-01-08	0.700	0.710	0.700	0.710	0.710	285,100
2024-01-05	0.720	0.730	0.700	0.700	0.700	234,700
2024-01-04	0.730	0.740	0.700	0.720	0.720	284,700
2024-01-03	0.720	0.750	0.710	0.730	0.730	246,100
2024-01-02	0.740	0.750	0.740	0.750	0.750	34,100
2023-12-28	0.740	0.750	0.730	0.750	0.750	141,300
2023-12-27	0.740	0.750	0.720	0.730	0.730	226,900
2023-12-26	0.760	0.760	0.730	0.740	0.740	102,300
2023-12-25	0.760	0.770	0.750	0.760	0.760	62,300
2023-12-22	0.750	0.780	0.740	0.760	0.760	341,500
2023-12-21	0.730	0.750	0.730	0.750	0.750	79,500
2023-12-20	0.740	0.740	0.730	0.730	0.730	31,100
2023-12-19	0.740	0.750	0.730	0.730	0.730	44,100
2023-12-18	0.760	0.770	0.730	0.750	0.750	632,500
2023-12-15	0.760	0.770	0.750	0.760	0.760	352,400
2023-12-14	0.750	0.760	0.740	0.760	0.760	136,600
2023-12-13	0.820	0.820	0.740	0.740	0.740	245,400
2023-12-12	0.830	0.840	0.790	0.820	0.820	168,100
2023-12-08	0.830	0.830	0.790	0.810	0.810	265,500
2023-12-07	0.800	0.830	0.800	0.820	0.820	189,800
2023-12-06	0.850	0.850	0.770	0.810	0.810	304,400
2023-12-04	0.840	0.850	0.830	0.850	0.850	14,400
2023-12-01	0.850	0.870	0.830	0.830	0.830	73,400
2023-11-30	0.830	0.840	0.830	0.830	0.830	153,700
2023-11-29	0.840	0.850	0.830	0.830	0.830	336,600
2023-11-28	0.920	0.960	0.860	0.860	0.860	919,300
2023-11-27	0.930	0.930	0.900	0.920	0.920	592,200
2023-11-24	0.900	0.970	0.870	0.930	0.930	1,135,000
2023-11-23	0.900	0.900	0.880	0.880	0.880	137,800
2023-11-22	0.890	0.920	0.870	0.900	0.900	603,000
2023-11-21	0.890	0.920	0.880	0.890	0.890	392,300
2023-11-20	0.890	0.900	0.890	0.890	0.890	228,800
2023-11-17	0.880	0.890	0.830	0.890	0.890	533,300
2023-11-16	0.900	0.910	0.850	0.880	0.880	382,800
2023-11-15	0.930	0.930	0.860	0.900	0.900	500,700
2023-11-14	0.930	0.950	0.910	0.930	0.930	267,100
2023-11-13	0.910	0.940	0.910	0.930	0.930	447,400
2023-11-10	0.880	0.920	0.880	0.910	0.910	656,700
2023-11-09	0.890	0.900	0.840	0.880	0.880	746,500
2023-11-08	0.890	0.900	0.880	0.890	0.890	176,900
2023-11-07	0.890	0.910	0.880	0.900	0.900	260,900
2023-11-06	0.890	0.890	0.880	0.890	0.890	157,400
2023-11-03	0.890	0.900	0.890	0.890	0.890	133,400
2023-11-02	0.880	0.900	0.880	0.890	0.890	224,400
2023-11-01	0.880	0.900	0.880	0.880	0.880	161,300
2023-10-31	0.850	0.880	0.850	0.880	0.880	137,800
2023-10-30	0.860	0.870	0.810	0.860	0.860	1,387,700

← NewerPage 12 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.