Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.740	0.750	0.730	0.740	0.740	65,900
2022-08-05	0.750	0.750	0.730	0.740	0.740	83,500
2022-08-04	0.740	0.750	0.730	0.750	0.750	69,800
2022-08-03	0.720	0.740	0.720	0.740	0.740	64,600
2022-08-02	0.740	0.760	0.720	0.720	0.720	226,200
2022-08-01	0.770	0.770	0.740	0.740	0.740	66,300
2022-07-27	0.750	0.770	0.730	0.750	0.750	139,200
2022-07-26	0.740	0.750	0.730	0.730	0.730	88,800
2022-07-25	0.720	0.740	0.710	0.740	0.740	183,100
2022-07-22	0.710	0.720	0.700	0.710	0.710	71,300
2022-07-21	0.740	0.740	0.700	0.700	0.700	291,700
2022-07-20	0.720	0.770	0.710	0.740	0.740	1,009,400
2022-07-19	0.690	0.790	0.680	0.710	0.710	1,382,400
2022-07-18	0.690	0.700	0.680	0.690	0.690	125,400
2022-07-15	0.700	0.700	0.670	0.680	0.680	359,300
2022-07-14	0.710	0.720	0.690	0.690	0.690	145,900
2022-07-12	0.740	0.740	0.700	0.710	0.710	302,200
2022-07-11	0.690	0.750	0.680	0.740	0.740	621,200
2022-07-08	0.670	0.720	0.670	0.690	0.690	584,000
2022-07-07	0.660	0.690	0.650	0.670	0.670	727,200
2022-07-06	0.700	0.720	0.660	0.660	0.660	514,700
2022-07-05	0.720	0.740	0.700	0.700	0.700	281,100
2022-07-04	0.750	0.760	0.720	0.720	0.720	372,100
2022-07-01	0.750	0.760	0.730	0.750	0.750	84,200
2022-06-30	0.750	0.760	0.740	0.750	0.750	167,000
2022-06-29	0.750	0.760	0.740	0.750	0.750	199,300
2022-06-28	0.720	0.760	0.720	0.740	0.740	463,300
2022-06-27	0.730	0.740	0.720	0.720	0.720	113,000
2022-06-24	0.720	0.740	0.720	0.720	0.720	315,000
2022-06-23	0.730	0.740	0.720	0.720	0.720	258,300
2022-06-22	0.760	0.760	0.730	0.730	0.730	379,500
2022-06-21	0.760	0.770	0.740	0.760	0.760	149,300
2022-06-20	0.760	0.770	0.740	0.760	0.760	251,800
2022-06-17	0.780	0.780	0.750	0.760	0.760	541,200
2022-06-16	0.810	0.860	0.750	0.760	0.760	2,907,400
2022-06-15	0.810	0.820	0.800	0.810	0.810	364,600
2022-06-14	0.810	0.820	0.810	0.810	0.810	195,200
2022-06-13	0.830	0.840	0.810	0.820	0.820	243,400
2022-06-10	0.840	0.840	0.820	0.830	0.830	275,200
2022-06-09	0.820	0.840	0.820	0.840	0.840	619,300
2022-06-08	0.820	0.830	0.820	0.820	0.820	462,600
2022-06-07	0.820	0.830	0.810	0.820	0.820	689,900
2022-06-06	0.830	0.850	0.810	0.820	0.820	616,700
2022-06-02	0.840	0.850	0.830	0.840	0.840	628,500
2022-06-01	0.860	0.870	0.840	0.840	0.840	309,300
2022-05-31	0.860	0.870	0.850	0.860	0.860	170,100
2022-05-30	0.840	0.870	0.840	0.860	0.860	380,700
2022-05-27	0.840	0.860	0.840	0.840	0.840	454,900
2022-05-26	0.830	0.850	0.830	0.840	0.840	701,900
2022-05-25	0.840	0.850	0.830	0.830	0.830	931,400
2022-05-24	0.840	0.850	0.830	0.840	0.840	766,000
2022-05-23	0.840	0.870	0.840	0.840	0.840	1,408,700
2022-05-20	0.820	0.850	0.820	0.830	0.830	876,500
2022-05-19	0.810	0.830	0.810	0.820	0.820	426,100
2022-05-18	0.820	0.840	0.820	0.830	0.830	778,200
2022-05-17	0.810	0.830	0.790	0.820	0.820	692,700
2022-05-13	0.810	0.870	0.760	0.810	0.810	4,252,300
2022-05-12	0.920	0.920	0.770	0.810	0.810	3,935,700
2022-05-11	1.050	1.050	0.910	0.920	0.920	3,499,700
2022-05-10	1.050	1.070	1.030	1.050	1.050	478,700

← NewerPage 18 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.