Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	0.340	0.340	0.340	0.340	0.340	3,073
2026-07-16	0.330	0.340	0.330	0.340	0.340	17,907
2026-07-15	0.350	0.350	0.320	0.320	0.320	21,100
2026-07-14	0.350	0.350	0.350	0.350	0.350	2,429
2026-07-13	0.340	0.350	0.340	0.350	0.350	25,439
2026-07-10	0.350	0.350	0.340	0.350	0.350	12,124
2026-07-09	0.340	0.350	0.340	0.350	0.350	18,705
2026-07-08	0.340	0.340	0.340	0.340	0.340	2,000
2026-07-07	0.340	0.340	0.340	0.340	0.340	2,150
2026-07-06	0.340	0.340	0.310	0.340	0.340	27,650
2026-07-03	0.350	0.350	0.320	0.340	0.340	8,216
2026-07-02	0.350	0.350	0.340	0.340	0.340	6,300
2026-07-01	0.350	0.350	0.350	0.350	0.350	2,101
2026-06-30	0.350	0.350	0.340	0.350	0.350	8,100
2026-06-29	0.370	0.370	0.320	0.350	0.350	316,000
2026-06-26	0.370	0.370	0.350	0.370	0.370	10,101
2026-06-25	0.370	0.370	0.360	0.370	0.370	8,200
2026-06-24	0.370	0.370	0.350	0.370	0.370	21,100
2026-06-23	0.390	0.390	0.350	0.370	0.370	45,910
2026-06-22	0.380	0.410	0.370	0.390	0.390	58,590
2026-06-19	0.350	0.400	0.350	0.370	0.370	48,904
2026-06-18	0.340	0.350	0.330	0.350	0.350	33,410
2026-06-17	0.360	0.360	0.320	0.330	0.330	75,010
2026-06-16	0.360	0.420	0.350	0.350	0.350	13,101
2026-06-15	0.340	0.350	0.340	0.350	0.350	12,810
2026-06-12	0.340	0.340	0.330	0.340	0.340	8,102
2026-06-11	0.350	0.350	0.300	0.340	0.340	105,432
2026-06-10	0.370	0.370	0.330	0.350	0.350	32,912
2026-06-09	0.370	0.370	0.360	0.360	0.360	3,105
2026-06-08	0.360	0.370	0.360	0.360	0.360	29,705
2026-06-05	0.370	0.370	0.320	0.360	0.360	84,265
2026-06-04	0.370	0.370	0.370	0.370	0.370	4,000
2026-06-02	0.370	0.370	0.350	0.370	0.370	22,000
2026-05-29	0.390	0.390	0.350	0.380	0.380	107,132
2026-05-28	0.390	0.390	0.390	0.390	0.390	4,200
2026-05-27	0.390	0.390	0.390	0.390	0.390	28,100
2026-05-26	0.390	0.390	0.390	0.390	0.390	2,200
2026-05-25	0.390	0.390	0.380	0.390	0.390	6,100
2026-05-22	0.400	0.400	0.380	0.390	0.390	6,300
2026-05-21	0.400	0.400	0.390	0.390	0.390	3,007
2026-05-20	0.400	0.400	0.370	0.390	0.390	14,500
2026-05-19	0.390	0.390	0.390	0.390	0.390	3,100
2026-05-18	0.390	0.390	0.380	0.390	0.390	3,500
2026-05-15	0.390	0.390	0.390	0.390	0.390	2,000
2026-05-14	0.380	0.390	0.380	0.380	0.380	4,500
2026-05-13	0.380	0.380	0.370	0.380	0.380	2,100
2026-05-12	0.380	0.380	0.380	0.380	0.380	2,003
2026-05-11	0.380	0.380	0.370	0.380	0.380	6,000
2026-05-08	0.390	0.390	0.380	0.380	0.380	3,600
2026-05-07	0.390	0.390	0.380	0.380	0.380	11,000
2026-05-06	0.400	0.400	0.380	0.380	0.380	7,600
2026-05-05	0.390	0.390	0.390	0.390	0.390	3,002
2026-04-30	0.400	0.400	0.390	0.390	0.390	3,302
2026-04-29	0.390	0.390	0.390	0.390	0.390	1,002
2026-04-28	0.390	0.390	0.380	0.380	0.380	8,100
2026-04-27	0.400	0.400	0.390	0.390	0.390	3,300
2026-04-24	0.400	0.400	0.400	0.400	0.400	2,000
2026-04-23	0.410	0.410	0.400	0.400	0.400	1,902
2026-04-22	0.400	0.400	0.400	0.400	0.400	1,002
2026-04-21	0.400	0.400	0.390	0.390	0.390	3,400

← NewerPage 2 of 21 · 1,212 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.