Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	1.230	1.250	1.220	1.230	1.230	1,086,100
2022-02-02	1.210	1.230	1.210	1.230	1.230	1,798,700
2022-02-01	1.190	1.240	1.190	1.210	1.210	2,653,500
2022-01-31	1.180	1.210	1.100	1.190	1.190	10,139,500
2022-01-28	1.250	1.340	1.190	1.190	1.190	40,425,000
2022-01-27	1.270	1.280	1.230	1.250	1.250	3,373,000
2022-01-26	1.230	1.290	1.220	1.280	1.280	8,301,700
2022-01-25	1.220	1.240	1.210	1.230	1.230	1,136,300
2022-01-24	1.220	1.240	1.220	1.220	1.220	1,118,600
2022-01-21	1.210	1.240	1.210	1.220	1.220	891,800
2022-01-20	1.230	1.240	1.230	1.240	1.240	355,800
2022-01-19	1.220	1.240	1.220	1.230	1.230	355,700
2022-01-18	1.230	1.240	1.220	1.220	1.220	1,433,100
2022-01-17	1.240	1.240	1.230	1.240	1.240	235,100
2022-01-14	1.230	1.240	1.220	1.240	1.240	444,200
2022-01-13	1.240	1.240	1.230	1.230	1.230	766,200
2022-01-12	1.230	1.240	1.220	1.230	1.230	779,500
2022-01-11	1.240	1.250	1.230	1.230	1.230	1,979,000
2022-01-10	1.220	1.240	1.220	1.240	1.240	1,535,000
2022-01-07	1.230	1.240	1.220	1.220	1.220	1,074,200
2022-01-06	1.240	1.240	1.230	1.230	1.230	964,700
2022-01-05	1.230	1.240	1.230	1.240	1.240	979,700
2022-01-04	1.230	1.240	1.220	1.230	1.230	561,200
2021-12-30	1.220	1.240	1.220	1.230	1.230	1,506,200
2021-12-29	1.220	1.230	1.220	1.230	1.230	472,300
2021-12-28	1.230	1.240	1.220	1.220	1.220	804,400
2021-12-27	1.220	1.240	1.220	1.220	1.220	825,000
2021-12-24	1.240	1.240	1.230	1.230	1.230	828,200
2021-12-23	1.250	1.250	1.230	1.240	1.240	645,700
2021-12-22	1.230	1.250	1.220	1.250	1.250	1,979,900
2021-12-21	1.230	1.240	1.220	1.230	1.230	2,483,200
2021-12-20	1.310	1.320	1.210	1.230	1.230	9,797,200
2021-12-17	1.390	1.390	1.310	1.320	1.320	12,916,800
2021-12-16	1.290	1.400	1.280	1.400	1.400	16,938,200
2021-12-15	1.250	1.280	1.240	1.280	1.280	3,083,300
2021-12-14	1.250	1.260	1.230	1.250	1.250	877,000
2021-12-13	1.250	1.270	1.240	1.250	1.250	1,159,600
2021-12-09	1.240	1.250	1.220	1.250	1.250	1,140,400
2021-12-08	1.230	1.250	1.230	1.240	1.240	605,300
2021-12-07	1.210	1.240	1.210	1.230	1.230	517,400
2021-12-03	1.250	1.260	1.150	1.210	1.210	7,849,200
2021-12-02	1.230	1.250	1.220	1.250	1.250	737,100
2021-12-01	1.220	1.240	1.220	1.230	1.230	357,100
2021-11-30	1.240	1.260	1.220	1.220	1.220	1,499,700
2021-11-29	1.230	1.250	1.220	1.240	1.240	1,413,500
2021-11-26	1.270	1.280	1.220	1.260	1.260	2,111,800
2021-11-25	1.270	1.290	1.270	1.270	1.270	2,050,300
2021-11-24	1.250	1.270	1.250	1.260	1.260	1,502,700
2021-11-23	1.270	1.280	1.240	1.240	1.240	2,388,200
2021-11-22	1.240	1.270	1.240	1.260	1.260	1,047,400
2021-11-19	1.230	1.240	1.230	1.240	1.240	1,157,900
2021-11-18	1.230	1.240	1.220	1.220	1.220	1,490,100
2021-11-17	1.220	1.230	1.210	1.230	1.230	640,300
2021-11-16	1.220	1.240	1.210	1.210	1.210	1,266,800
2021-11-15	1.210	1.230	1.210	1.220	1.220	560,700
2021-11-12	1.240	1.240	1.210	1.220	1.220	1,592,100
2021-11-11	1.230	1.240	1.220	1.240	1.240	960,900
2021-11-10	1.230	1.230	1.220	1.230	1.230	1,463,600
2021-11-09	1.230	1.240	1.230	1.230	1.230	1,344,600
2021-11-08	1.240	1.260	1.230	1.240	1.240	1,363,000

← NewerPage 20 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.