Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	0.870	0.880	0.850	0.860	0.860	1,478,900
2023-10-26	0.860	0.880	0.850	0.870	0.870	357,900
2023-10-25	0.870	0.910	0.850	0.870	0.870	788,100
2023-10-24	0.850	0.890	0.830	0.870	0.870	1,842,500
2023-10-20	0.990	1.010	0.870	0.870	0.870	2,451,000
2023-10-19	1.020	1.030	0.980	0.990	0.990	1,331,900
2023-10-18	1.070	1.070	0.990	1.030	1.030	5,220,400
2023-10-17	0.910	1.030	0.910	1.030	1.030	6,699,900
2023-10-16	0.900	0.910	0.890	0.910	0.910	962,600
2023-10-12	0.900	0.910	0.880	0.900	0.900	588,800
2023-10-11	0.910	0.910	0.880	0.880	0.880	407,100
2023-10-10	0.920	0.920	0.890	0.910	0.910	520,200
2023-10-09	0.920	0.930	0.900	0.920	0.920	1,278,600
2023-10-06	0.920	0.950	0.900	0.930	0.930	2,035,200
2023-10-05	0.910	0.940	0.910	0.920	0.920	1,554,600
2023-10-04	0.840	0.920	0.840	0.910	0.910	2,407,400
2023-10-03	0.850	0.860	0.840	0.860	0.860	200,300
2023-10-02	0.870	0.870	0.850	0.860	0.860	79,800
2023-09-29	0.860	0.890	0.850	0.870	0.870	700,900
2023-09-28	0.860	0.880	0.850	0.860	0.860	285,400
2023-09-27	0.860	0.880	0.850	0.860	0.860	269,400
2023-09-26	0.860	0.870	0.850	0.860	0.860	311,000
2023-09-25	0.870	0.870	0.850	0.860	0.860	281,400
2023-09-22	0.870	0.880	0.860	0.870	0.870	269,600
2023-09-21	0.920	0.920	0.860	0.860	0.860	690,700
2023-09-20	0.930	0.940	0.910	0.920	0.920	383,500
2023-09-19	0.960	0.960	0.910	0.920	0.920	565,400
2023-09-18	0.960	0.970	0.920	0.960	0.960	435,100
2023-09-15	0.960	0.960	0.940	0.950	0.950	666,000
2023-09-14	0.920	0.940	0.910	0.940	0.940	538,100
2023-09-13	0.900	0.920	0.870	0.920	0.920	1,100,800
2023-09-12	0.890	0.900	0.880	0.900	0.900	630,300
2023-09-11	0.890	0.900	0.870	0.890	0.890	477,500
2023-09-08	0.850	0.880	0.840	0.880	0.880	593,300
2023-09-07	0.830	0.840	0.810	0.840	0.840	408,900
2023-09-06	0.850	0.850	0.820	0.830	0.830	181,000
2023-09-05	0.870	0.870	0.820	0.840	0.840	199,300
2023-09-04	0.880	0.880	0.850	0.860	0.860	89,000
2023-09-01	0.890	0.890	0.860	0.870	0.870	118,200
2023-08-31	0.870	0.900	0.870	0.880	0.880	76,800
2023-08-30	0.870	0.890	0.870	0.880	0.880	178,500
2023-08-29	0.860	0.870	0.840	0.860	0.860	37,300
2023-08-28	0.830	0.850	0.830	0.840	0.840	37,000
2023-08-25	0.810	0.820	0.800	0.810	0.810	83,400
2023-08-24	0.830	0.830	0.820	0.830	0.830	28,400
2023-08-23	0.820	0.840	0.820	0.830	0.830	12,400
2023-08-22	0.790	0.820	0.790	0.820	0.820	50,600
2023-08-21	0.780	0.820	0.780	0.810	0.810	52,700
2023-08-18	0.820	0.830	0.790	0.810	0.810	40,400
2023-08-17	0.820	0.820	0.800	0.810	0.810	9,900
2023-08-16	0.820	0.830	0.800	0.810	0.810	22,100
2023-08-15	0.820	0.820	0.800	0.800	0.800	55,400
2023-08-11	0.820	0.820	0.810	0.820	0.820	10,600
2023-08-10	0.820	0.820	0.800	0.820	0.820	18,700
2023-08-09	0.830	0.830	0.800	0.810	0.810	97,600
2023-08-08	0.830	0.830	0.810	0.830	0.830	26,600
2023-08-07	0.840	0.840	0.820	0.830	0.830	56,300
2023-08-04	0.840	0.840	0.820	0.840	0.840	32,900
2023-08-03	0.840	0.840	0.830	0.840	0.840	24,000
2023-08-02	0.830	0.840	0.830	0.830	0.830	28,500

← NewerPage 13 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.