Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.060	1.090	1.040	1.060	1.060	821,000
2022-05-06	1.060	1.090	1.060	1.070	1.070	324,200
2022-05-05	1.120	1.140	1.040	1.090	1.090	964,900
2022-05-03	1.140	1.150	1.120	1.130	1.130	739,100
2022-04-29	1.140	1.150	1.120	1.150	1.150	2,999,800
2022-04-28	1.130	1.140	1.120	1.140	1.140	1,786,400
2022-04-27	1.130	1.180	1.080	1.110	1.110	16,522,900
2022-04-26	1.170	1.250	1.120	1.140	1.140	38,328,800
2022-04-25	1.160	1.170	1.150	1.160	1.160	694,000
2022-04-22	1.180	1.190	1.160	1.160	1.160	509,800
2022-04-21	1.170	1.190	1.170	1.180	1.180	926,800
2022-04-20	1.170	1.190	1.170	1.180	1.180	365,600
2022-04-19	1.180	1.190	1.170	1.170	1.170	793,900
2022-04-18	1.170	1.190	1.170	1.180	1.180	506,200
2022-04-12	1.170	1.210	1.170	1.170	1.170	907,900
2022-04-11	1.200	1.210	1.170	1.170	1.170	1,371,800
2022-04-08	1.200	1.210	1.190	1.200	1.200	447,700
2022-04-07	1.220	1.220	1.190	1.200	1.200	699,300
2022-04-05	1.220	1.260	1.190	1.220	1.220	9,481,900
2022-04-04	1.220	1.250	1.210	1.220	1.220	982,700
2022-04-01	1.210	1.220	1.210	1.220	1.220	434,100
2022-03-31	1.200	1.220	1.200	1.210	1.210	330,800
2022-03-30	1.200	1.220	1.200	1.210	1.210	337,600
2022-03-29	1.210	1.230	1.200	1.210	1.210	288,400
2022-03-28	1.200	1.220	1.200	1.210	1.210	209,700
2022-03-25	1.210	1.230	1.200	1.200	1.200	602,100
2022-03-24	1.200	1.230	1.200	1.200	1.200	305,600
2022-03-23	1.190	1.230	1.190	1.200	1.200	1,411,500
2022-03-22	1.240	1.240	1.180	1.180	1.180	717,400
2022-03-21	1.230	1.240	1.220	1.240	1.240	464,200
2022-03-18	1.230	1.240	1.220	1.240	1.240	222,600
2022-03-17	1.240	1.250	1.220	1.240	1.240	913,900
2022-03-16	1.240	1.250	1.230	1.230	1.230	415,100
2022-03-15	1.240	1.260	1.230	1.240	1.240	1,290,700
2022-03-14	1.210	1.240	1.200	1.230	1.230	1,329,500
2022-03-11	1.200	1.210	1.200	1.210	1.210	115,500
2022-03-10	1.190	1.230	1.190	1.210	1.210	747,000
2022-03-09	1.170	1.200	1.160	1.200	1.200	1,104,000
2022-03-08	1.180	1.180	1.130	1.170	1.170	690,400
2022-03-07	1.190	1.210	1.160	1.180	1.180	502,100
2022-03-04	1.230	1.230	1.190	1.210	1.210	730,600
2022-03-03	1.220	1.240	1.220	1.230	1.230	432,500
2022-03-02	1.230	1.240	1.220	1.220	1.220	370,000
2022-03-01	1.230	1.240	1.230	1.240	1.240	557,700
2022-02-28	1.230	1.250	1.220	1.230	1.230	337,600
2022-02-25	1.170	1.260	1.160	1.260	1.260	1,991,900
2022-02-24	1.200	1.200	1.150	1.170	1.170	1,416,500
2022-02-23	1.210	1.220	1.190	1.200	1.200	1,077,000
2022-02-22	1.220	1.230	1.200	1.210	1.210	1,497,800
2022-02-21	1.230	1.260	1.220	1.220	1.220	2,601,300
2022-02-18	1.220	1.260	1.220	1.230	1.230	2,322,700
2022-02-17	1.230	1.240	1.220	1.230	1.230	941,100
2022-02-15	1.220	1.250	1.220	1.230	1.230	1,565,000
2022-02-14	1.240	1.260	1.220	1.220	1.220	2,913,600
2022-02-11	1.250	1.310	1.240	1.250	1.250	10,241,500
2022-02-10	1.240	1.260	1.230	1.250	1.250	1,205,000
2022-02-09	1.250	1.270	1.240	1.240	1.240	2,135,000
2022-02-08	1.230	1.270	1.230	1.250	1.250	2,593,800
2022-02-07	1.230	1.240	1.230	1.230	1.230	894,000
2022-02-04	1.220	1.240	1.220	1.230	1.230	899,900

← NewerPage 19 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.