Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.760	0.760	0.740	0.740	0.740	53,500
2023-01-31	0.750	0.760	0.730	0.760	0.760	175,900
2023-01-30	0.750	0.750	0.720	0.740	0.740	71,900
2023-01-27	0.740	0.740	0.720	0.740	0.740	140,700
2023-01-26	0.770	0.770	0.740	0.740	0.740	132,700
2023-01-25	0.780	0.780	0.760	0.760	0.760	140,100
2023-01-24	0.780	0.810	0.770	0.790	0.790	514,900
2023-01-23	0.790	0.790	0.760	0.770	0.770	859,900
2023-01-20	0.750	0.780	0.750	0.760	0.760	490,100
2023-01-19	0.760	0.780	0.750	0.750	0.750	381,900
2023-01-18	0.740	0.770	0.740	0.750	0.750	592,700
2023-01-17	0.780	0.800	0.740	0.740	0.740	327,100
2023-01-16	0.690	0.760	0.680	0.750	0.750	1,132,700
2023-01-13	0.690	0.710	0.690	0.690	0.690	739,900
2023-01-12	0.720	0.750	0.690	0.690	0.690	503,800
2023-01-11	0.690	0.690	0.670	0.690	0.690	80,200
2023-01-10	0.670	0.690	0.670	0.670	0.670	134,000
2023-01-09	0.670	0.690	0.660	0.660	0.660	485,700
2023-01-06	0.670	0.710	0.660	0.670	0.670	352,600
2023-01-05	0.670	0.690	0.660	0.670	0.670	188,300
2023-01-04	0.660	0.720	0.650	0.670	0.670	1,489,900
2023-01-03	0.640	0.660	0.630	0.640	0.640	392,700
2022-12-30	0.680	0.680	0.640	0.640	0.640	1,839,900
2022-12-29	0.660	0.690	0.630	0.680	0.680	1,126,600
2022-12-28	0.680	0.690	0.650	0.660	0.660	790,500
2022-12-27	0.680	0.740	0.650	0.680	0.680	629,500
2022-12-26	0.650	0.730	0.650	0.680	0.680	160,000
2022-12-23	0.650	0.660	0.650	0.660	0.660	26,100
2022-12-22	0.650	0.660	0.650	0.650	0.650	34,300
2022-12-21	0.650	0.670	0.650	0.650	0.650	75,100
2022-12-20	0.660	0.660	0.630	0.640	0.640	75,200
2022-12-19	0.650	0.670	0.640	0.650	0.650	83,100
2022-12-16	0.650	0.650	0.640	0.650	0.650	41,400
2022-12-15	0.660	0.660	0.650	0.650	0.650	89,800
2022-12-14	0.670	0.670	0.650	0.660	0.660	399,100
2022-12-13	0.650	0.680	0.650	0.680	0.680	508,400
2022-12-09	0.670	0.700	0.650	0.650	0.650	361,500
2022-12-08	0.640	0.680	0.640	0.660	0.660	502,000
2022-12-07	0.650	0.680	0.650	0.660	0.660	57,100
2022-12-06	0.650	0.680	0.650	0.650	0.650	191,100
2022-12-02	0.650	0.680	0.650	0.650	0.650	247,600
2022-12-01	0.680	0.740	0.650	0.660	0.660	754,000
2022-11-30	0.700	0.710	0.680	0.680	0.680	114,100
2022-11-29	0.690	0.690	0.690	0.690	0.690	178,500
2022-11-28	0.710	0.710	0.680	0.680	0.680	134,200
2022-11-25	0.690	0.720	0.690	0.700	0.700	222,100
2022-11-24	0.710	0.720	0.700	0.720	0.720	163,600
2022-11-23	0.660	0.720	0.660	0.710	0.710	295,000
2022-11-22	0.720	0.770	0.690	0.710	0.710	717,900
2022-11-21	0.820	0.840	0.730	0.730	0.730	1,149,300
2022-11-18	0.850	0.860	0.820	0.820	0.820	774,400
2022-11-17	0.780	0.830	0.770	0.820	0.820	448,600
2022-11-16	0.790	0.790	0.770	0.780	0.780	148,400
2022-11-15	0.780	0.790	0.770	0.790	0.790	244,100
2022-11-14	0.790	0.800	0.780	0.790	0.790	339,100
2022-11-11	0.800	0.800	0.790	0.800	0.800	116,500
2022-11-10	0.810	0.810	0.800	0.800	0.800	172,700
2022-11-09	0.830	0.830	0.800	0.800	0.800	306,400
2022-11-08	0.780	0.820	0.770	0.820	0.820	239,800
2022-11-07	0.790	0.800	0.780	0.780	0.780	74,400

← NewerPage 16 of 21 · 1,216 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.