Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	0.400	0.400	0.390	0.390	0.390	3,300
2026-04-17	0.400	0.400	0.390	0.390	0.390	4,364
2026-04-16	0.400	0.400	0.390	0.390	0.390	3,700
2026-04-10	0.410	0.410	0.400	0.400	0.400	2,700
2026-04-09	0.400	0.400	0.390	0.400	0.400	3,400
2026-04-08	0.390	0.400	0.390	0.400	0.400	2,004
2026-04-07	0.400	0.400	0.360	0.390	0.390	12,900
2026-04-03	0.420	0.420	0.400	0.400	0.400	12,000
2026-04-02	0.410	0.410	0.400	0.400	0.400	2,005
2026-04-01	0.400	0.420	0.390	0.410	0.410	11,910
2026-03-31	0.400	0.400	0.400	0.400	0.400	2,012
2026-03-30	0.400	0.400	0.390	0.390	0.390	5,600
2026-03-27	0.380	0.390	0.370	0.390	0.390	3,901
2026-03-26	0.380	0.380	0.370	0.380	0.380	5,000
2026-03-25	0.390	0.390	0.370	0.370	0.370	7,600
2026-03-24	0.390	0.390	0.380	0.390	0.390	4,821
2026-03-23	0.380	0.380	0.370	0.380	0.380	6,600
2026-03-20	0.370	0.380	0.370	0.380	0.380	13,400
2026-03-19	0.390	0.390	0.370	0.370	0.370	7,800
2026-03-18	0.380	0.380	0.350	0.380	0.380	16,801
2026-03-17	0.380	0.380	0.380	0.380	0.380	5,110
2026-03-16	0.410	0.410	0.370	0.370	0.370	93,110
2026-03-13	0.410	0.410	0.410	0.410	0.410	3,000
2026-03-12	0.390	0.410	0.390	0.400	0.400	20,300
2026-03-11	0.370	0.390	0.370	0.390	0.390	56,700
2026-03-10	0.370	0.370	0.360	0.370	0.370	53,700
2026-03-09	0.380	0.380	0.310	0.370	0.370	120,700
2026-03-06	0.370	0.380	0.350	0.380	0.380	39,600
2026-03-05	0.380	0.380	0.370	0.370	0.370	25,500
2026-03-04	0.380	0.380	0.340	0.380	0.380	19,100
2026-03-02	0.380	0.380	0.370	0.370	0.370	9,205
2026-02-27	0.380	0.380	0.370	0.380	0.380	31,600
2026-02-26	0.390	0.390	0.380	0.380	0.380	29,600
2026-02-25	0.380	0.390	0.370	0.390	0.390	24,300
2026-02-24	0.390	0.390	0.350	0.380	0.380	80,400
2026-02-23	0.400	0.400	0.390	0.390	0.390	4,200
2026-02-20	0.400	0.400	0.390	0.390	0.390	14,700
2026-02-19	0.400	0.400	0.390	0.400	0.400	87,203
2026-02-18	0.370	0.390	0.370	0.390	0.390	33,700
2026-02-17	0.400	0.400	0.370	0.370	0.370	22,300
2026-02-16	0.400	0.400	0.390	0.400	0.400	9,500
2026-02-13	0.380	0.400	0.370	0.400	0.400	23,700
2026-02-12	0.400	0.400	0.380	0.400	0.400	23,326
2026-02-11	0.400	0.400	0.390	0.400	0.400	13,501
2026-02-10	0.410	0.410	0.390	0.400	0.400	10,600
2026-02-09	0.390	0.400	0.390	0.400	0.400	15,526
2026-02-06	0.380	0.390	0.370	0.390	0.390	62,600
2026-02-05	0.410	0.410	0.370	0.370	0.370	40,200
2026-02-04	0.410	0.410	0.400	0.400	0.400	3,000
2026-02-03	0.400	0.400	0.390	0.400	0.400	6,000
2026-02-02	0.400	0.400	0.390	0.390	0.390	6,400
2026-01-30	0.400	0.400	0.390	0.400	0.400	6,800
2026-01-29	0.410	0.410	0.380	0.400	0.400	16,601
2026-01-28	0.410	0.410	0.400	0.400	0.400	32,100
2026-01-27	0.400	0.410	0.400	0.400	0.400	21,300
2026-01-26	0.400	0.400	0.390	0.400	0.400	8,420
2026-01-23	0.410	0.410	0.400	0.410	0.410	3,100
2026-01-22	0.410	0.410	0.400	0.410	0.410	4,000
2026-01-21	0.420	0.420	0.400	0.400	0.400	10,801
2026-01-20	0.430	0.430	0.410	0.420	0.420	9,900

← NewerPage 3 of 4 · 240 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.