Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.790	0.810	0.780	0.780	0.780	347,400
2022-11-03	0.810	0.820	0.790	0.790	0.790	228,900
2022-11-02	0.850	0.850	0.820	0.820	0.820	316,500
2022-11-01	0.820	0.840	0.820	0.840	0.840	360,600
2022-10-31	0.880	0.900	0.820	0.820	0.820	1,677,800
2022-10-28	0.890	0.890	0.850	0.870	0.870	1,729,600
2022-10-27	0.780	0.870	0.780	0.860	0.860	1,699,400
2022-10-26	0.770	0.790	0.760	0.770	0.770	172,500
2022-10-25	0.790	0.790	0.770	0.770	0.770	146,500
2022-10-21	0.820	0.820	0.770	0.770	0.770	1,294,400
2022-10-20	0.710	0.800	0.700	0.790	0.790	3,626,000
2022-10-19	0.700	0.780	0.690	0.700	0.700	783,500
2022-10-18	0.620	0.760	0.620	0.700	0.700	857,800
2022-10-17	0.620	0.620	0.600	0.610	0.610	301,300
2022-10-12	0.640	0.650	0.600	0.610	0.610	1,675,700
2022-10-11	0.670	0.700	0.630	0.640	0.640	1,463,500
2022-10-10	0.680	0.720	0.660	0.660	0.660	1,157,800
2022-10-07	0.720	0.730	0.680	0.680	0.680	535,000
2022-10-06	0.720	0.740	0.700	0.720	0.720	408,400
2022-10-05	0.730	0.760	0.720	0.730	0.730	175,800
2022-10-04	0.730	0.740	0.730	0.730	0.730	163,000
2022-10-03	0.740	0.750	0.730	0.730	0.730	65,800
2022-09-30	0.750	0.760	0.730	0.740	0.740	111,400
2022-09-29	0.750	0.780	0.740	0.750	0.750	42,400
2022-09-28	0.770	0.770	0.740	0.750	0.750	226,500
2022-09-27	0.770	0.780	0.760	0.780	0.780	168,400
2022-09-26	0.790	0.790	0.770	0.770	0.770	126,100
2022-09-23	0.780	0.790	0.780	0.790	0.790	102,600
2022-09-22	0.770	0.800	0.770	0.770	0.770	149,000
2022-09-21	0.770	0.790	0.760	0.780	0.780	93,800
2022-09-20	0.770	0.780	0.760	0.760	0.760	46,100
2022-09-19	0.780	0.790	0.770	0.770	0.770	241,300
2022-09-16	0.790	0.790	0.780	0.780	0.780	69,000
2022-09-15	0.800	0.800	0.780	0.790	0.790	141,400
2022-09-14	0.790	0.800	0.790	0.800	0.800	93,100
2022-09-13	0.790	0.810	0.780	0.790	0.790	498,900
2022-09-12	0.780	0.800	0.770	0.790	0.790	230,500
2022-09-09	0.800	0.800	0.770	0.780	0.780	170,800
2022-09-08	0.820	0.820	0.790	0.800	0.800	166,900
2022-09-07	0.770	0.800	0.770	0.800	0.800	189,400
2022-09-06	0.800	0.800	0.770	0.780	0.780	437,400
2022-09-05	0.810	0.810	0.750	0.800	0.800	1,059,700
2022-09-02	0.740	0.750	0.730	0.740	0.740	214,000
2022-09-01	0.760	0.760	0.730	0.740	0.740	227,700
2022-08-31	0.770	0.770	0.740	0.750	0.750	96,700
2022-08-30	0.710	0.760	0.710	0.750	0.750	850,000
2022-08-29	0.700	0.720	0.700	0.700	0.700	151,900
2022-08-26	0.720	0.730	0.710	0.710	0.710	145,400
2022-08-25	0.720	0.730	0.710	0.710	0.710	279,200
2022-08-24	0.730	0.730	0.710	0.710	0.710	523,300
2022-08-23	0.710	0.720	0.710	0.720	0.720	41,500
2022-08-22	0.710	0.710	0.700	0.700	0.700	64,600
2022-08-19	0.730	0.740	0.700	0.700	0.700	302,500
2022-08-18	0.740	0.740	0.710	0.720	0.720	33,900
2022-08-17	0.690	0.730	0.690	0.700	0.700	261,000
2022-08-16	0.730	0.730	0.690	0.690	0.690	185,900
2022-08-15	0.730	0.740	0.690	0.710	0.710	339,700
2022-08-11	0.740	0.750	0.720	0.730	0.730	56,900
2022-08-10	0.740	0.750	0.730	0.730	0.730	51,000
2022-08-09	0.740	0.750	0.730	0.740	0.740	70,300

← NewerPage 17 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.