Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	0.840	0.840	0.800	0.840	0.840	19,300
2023-07-27	0.850	0.850	0.820	0.840	0.840	7,400
2023-07-26	0.870	0.870	0.770	0.820	0.820	231,300
2023-07-25	0.870	0.880	0.820	0.850	0.850	80,800
2023-07-24	0.860	0.870	0.850	0.870	0.870	260,400
2023-07-21	0.850	0.870	0.850	0.850	0.850	146,900
2023-07-20	0.860	0.860	0.830	0.840	0.840	31,600
2023-07-19	0.860	0.860	0.840	0.850	0.850	4,300
2023-07-18	0.860	0.860	0.830	0.860	0.860	12,600
2023-07-17	0.820	0.850	0.820	0.850	0.850	32,300
2023-07-14	0.850	0.850	0.840	0.850	0.850	14,300
2023-07-13	0.820	0.850	0.820	0.820	0.820	33,100
2023-07-12	0.860	0.860	0.850	0.850	0.850	14,300
2023-07-11	0.870	0.870	0.840	0.850	0.850	56,600
2023-07-10	0.870	0.870	0.860	0.860	0.860	14,300
2023-07-07	0.860	0.860	0.850	0.860	0.860	43,400
2023-07-06	0.860	0.870	0.850	0.860	0.860	80,000
2023-07-05	0.870	0.880	0.850	0.860	0.860	41,800
2023-07-04	0.870	0.890	0.860	0.870	0.870	130,900
2023-07-03	0.880	0.880	0.870	0.870	0.870	40,300
2023-06-30	0.870	0.880	0.790	0.880	0.880	255,500
2023-06-29	0.840	0.870	0.840	0.870	0.870	37,200
2023-06-28	0.860	0.870	0.830	0.870	0.870	73,800
2023-06-27	0.860	0.870	0.850	0.860	0.860	43,400
2023-06-26	0.870	0.880	0.850	0.860	0.860	65,100
2023-06-23	0.860	0.870	0.850	0.870	0.870	66,600
2023-06-22	0.830	0.860	0.830	0.860	0.860	174,300
2023-06-21	0.900	0.910	0.860	0.860	0.860	184,800
2023-06-20	0.890	0.900	0.870	0.900	0.900	150,400
2023-06-19	0.900	0.900	0.860	0.890	0.890	234,100
2023-06-16	0.930	0.940	0.880	0.900	0.900	262,600
2023-06-15	0.940	0.950	0.920	0.930	0.930	60,100
2023-06-14	0.940	0.960	0.910	0.940	0.940	726,700
2023-06-13	0.940	0.960	0.940	0.940	0.940	350,700
2023-06-12	0.950	0.960	0.940	0.940	0.940	290,300
2023-06-09	0.940	0.950	0.920	0.950	0.950	345,300
2023-06-08	0.930	0.940	0.920	0.930	0.930	64,200
2023-06-07	0.940	0.950	0.920	0.930	0.930	705,700
2023-06-06	0.910	0.940	0.910	0.930	0.930	461,000
2023-06-02	0.850	0.900	0.830	0.900	0.900	556,800
2023-06-01	0.840	0.850	0.840	0.850	0.850	49,900
2023-05-31	0.820	0.850	0.810	0.840	0.840	275,600
2023-05-30	0.840	0.850	0.830	0.830	0.830	174,600
2023-05-29	0.830	0.860	0.830	0.850	0.850	135,200
2023-05-26	0.880	0.880	0.830	0.850	0.850	530,300
2023-05-25	0.920	0.930	0.890	0.900	0.900	335,600
2023-05-24	0.960	0.960	0.920	0.930	0.930	522,900
2023-05-23	0.940	0.960	0.930	0.960	0.960	49,100
2023-05-22	0.950	0.950	0.920	0.940	0.940	152,300
2023-05-19	0.940	0.960	0.940	0.950	0.950	80,200
2023-05-18	0.960	0.980	0.910	0.940	0.940	225,600
2023-05-17	0.970	0.990	0.890	0.930	0.930	468,900
2023-05-16	0.940	0.990	0.940	0.970	0.970	98,900
2023-05-15	0.960	0.970	0.930	0.950	0.950	451,900
2023-05-12	0.980	0.990	0.940	0.980	0.980	578,100
2023-05-11	0.980	1.000	0.980	0.990	0.990	784,100
2023-05-10	0.960	0.990	0.940	0.970	0.970	621,200
2023-05-09	0.960	0.970	0.940	0.960	0.960	379,500
2023-05-08	0.920	0.950	0.900	0.950	0.950	407,800
2023-05-03	0.910	0.930	0.880	0.910	0.910	428,100

← NewerPage 14 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.