Dhouse Pattana Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1.230 | 1.260 | 1.230 | 1.240 | 1.240 | 1,648,500 |
| 2021-11-04 | 1.220 | 1.240 | 1.210 | 1.240 | 1.240 | 1,307,900 |
| 2021-11-03 | 1.220 | 1.260 | 1.210 | 1.230 | 1.230 | 3,269,000 |
| 2021-11-02 | 1.290 | 1.310 | 1.220 | 1.230 | 1.230 | 11,435,000 |
| 2021-11-01 | 1.340 | 1.380 | 1.300 | 1.300 | 1.300 | 26,003,400 |
| 2021-10-29 | 1.330 | 1.350 | 1.280 | 1.330 | 1.330 | 13,138,500 |
| 2021-10-28 | 1.320 | 1.360 | 1.250 | 1.330 | 1.330 | 25,993,000 |
| 2021-10-27 | 1.290 | 1.400 | 1.280 | 1.320 | 1.320 | 107,019,300 |
| 2021-10-26 | 1.260 | 1.290 | 1.240 | 1.270 | 1.270 | 8,869,700 |
| 2021-10-25 | 1.240 | 1.300 | 1.240 | 1.260 | 1.260 | 15,693,400 |
| 2021-10-21 | 1.230 | 1.260 | 1.220 | 1.250 | 1.250 | 3,384,500 |
| 2021-10-20 | 1.230 | 1.250 | 1.220 | 1.220 | 1.220 | 1,927,200 |
| 2021-10-19 | 1.230 | 1.260 | 1.220 | 1.220 | 1.220 | 2,004,100 |
| 2021-10-18 | 1.240 | 1.250 | 1.230 | 1.230 | 1.230 | 805,500 |
| 2021-10-15 | 1.220 | 1.260 | 1.220 | 1.240 | 1.240 | 2,614,100 |
| 2021-10-14 | 1.230 | 1.270 | 1.230 | 1.230 | 1.230 | 1,983,600 |
← NewerPage 21 of 21 · 1,216 trading days
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.