Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	0.900	0.910	0.830	0.910	0.910	1,414,400
2023-04-28	1.020	1.080	0.900	0.900	0.900	4,266,000
2023-04-27	0.920	1.160	0.910	1.000	1.000	6,457,000
2023-04-26	0.880	0.900	0.850	0.900	0.900	345,800
2023-04-25	0.860	0.890	0.850	0.870	0.870	243,200
2023-04-24	0.880	0.890	0.850	0.850	0.850	177,200
2023-04-21	0.840	0.870	0.840	0.870	0.870	61,500
2023-04-20	0.820	0.850	0.820	0.840	0.840	116,200
2023-04-19	0.870	0.880	0.850	0.850	0.850	209,800
2023-04-18	0.870	0.880	0.870	0.870	0.870	31,100
2023-04-17	0.910	0.910	0.860	0.870	0.870	174,300
2023-04-12	0.870	0.890	0.840	0.890	0.890	380,700
2023-04-11	0.880	0.880	0.850	0.870	0.870	108,000
2023-04-10	0.870	0.880	0.850	0.870	0.870	37,800
2023-04-07	0.840	0.860	0.820	0.860	0.860	114,400
2023-04-05	0.840	0.840	0.820	0.830	0.830	45,300
2023-04-04	0.840	0.840	0.830	0.830	0.830	85,000
2023-04-03	0.870	0.870	0.840	0.840	0.840	115,200
2023-03-31	0.870	0.880	0.850	0.870	0.870	339,300
2023-03-30	0.870	0.890	0.840	0.870	0.870	505,000
2023-03-29	0.840	0.870	0.830	0.860	0.860	142,400
2023-03-28	0.820	0.850	0.820	0.830	0.830	203,600
2023-03-27	0.790	0.810	0.790	0.810	0.810	97,300
2023-03-24	0.790	0.790	0.770	0.790	0.790	64,000
2023-03-23	0.760	0.790	0.760	0.790	0.790	132,900
2023-03-22	0.760	0.770	0.750	0.760	0.760	731,900
2023-03-21	0.760	0.770	0.730	0.750	0.750	873,800
2023-03-20	0.780	0.820	0.750	0.750	0.750	261,800
2023-03-17	0.730	0.780	0.730	0.780	0.780	18,400
2023-03-16	0.740	0.760	0.720	0.740	0.740	147,300
2023-03-15	0.740	0.790	0.740	0.770	0.770	122,000
2023-03-14	0.800	0.810	0.750	0.750	0.750	319,200
2023-03-13	0.820	0.820	0.790	0.800	0.800	89,500
2023-03-10	0.820	0.830	0.810	0.820	0.820	81,200
2023-03-09	0.800	0.830	0.800	0.820	0.820	107,200
2023-03-08	0.800	0.820	0.780	0.800	0.800	116,100
2023-03-07	0.800	0.820	0.800	0.820	0.820	12,900
2023-03-03	0.750	0.830	0.750	0.830	0.830	148,200
2023-03-02	0.760	0.770	0.750	0.750	0.750	258,100
2023-03-01	0.840	0.840	0.760	0.790	0.790	874,900
2023-02-28	0.870	0.870	0.800	0.840	0.840	341,700
2023-02-27	0.930	0.940	0.860	0.860	0.860	211,200
2023-02-24	0.950	0.950	0.920	0.930	0.930	261,900
2023-02-23	0.920	0.940	0.890	0.940	0.940	591,800
2023-02-22	0.910	0.910	0.890	0.890	0.890	462,400
2023-02-21	0.850	0.890	0.850	0.880	0.880	367,000
2023-02-20	0.880	0.890	0.830	0.830	0.830	337,700
2023-02-17	0.850	0.880	0.840	0.860	0.860	414,800
2023-02-16	0.810	0.850	0.810	0.850	0.850	449,300
2023-02-15	0.800	0.830	0.800	0.810	0.810	77,100
2023-02-14	0.820	0.830	0.780	0.790	0.790	290,600
2023-02-13	0.840	0.840	0.790	0.800	0.800	61,900
2023-02-10	0.790	0.820	0.790	0.800	0.800	89,500
2023-02-09	0.810	0.810	0.780	0.790	0.790	87,800
2023-02-08	0.820	0.820	0.790	0.790	0.790	322,300
2023-02-07	0.780	0.810	0.770	0.810	0.810	594,600
2023-02-06	0.740	0.800	0.740	0.760	0.760	248,500
2023-02-03	0.730	0.760	0.730	0.740	0.740	99,100
2023-02-02	0.750	0.750	0.730	0.730	0.730	29,400
2023-02-01	0.760	0.760	0.740	0.740	0.740	53,500

← NewerPage 15 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.