Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	0.420	0.420	0.420	0.420	0.420	600
2026-01-16	0.400	0.410	0.400	0.410	0.410	6,601
2026-01-15	0.390	0.400	0.390	0.390	0.390	6,400
2026-01-14	0.370	0.380	0.370	0.380	0.380	22,200
2026-01-13	0.400	0.400	0.300	0.370	0.370	31,200
2026-01-12	0.410	0.410	0.390	0.390	0.390	7,000
2026-01-09	0.400	0.410	0.400	0.400	0.400	4,501
2026-01-08	0.390	0.400	0.390	0.400	0.400	8,012
2026-01-07	0.400	0.400	0.380	0.390	0.390	73,600
2026-01-06	0.410	0.410	0.380	0.400	0.400	48,815
2026-01-05	0.440	0.440	0.400	0.410	0.410	34,800
2025-12-30	0.430	0.430	0.420	0.420	0.420	12,000
2025-12-29	0.420	0.420	0.410	0.420	0.420	8,001
2025-12-26	0.410	0.410	0.400	0.410	0.410	2,100
2025-12-25	0.380	0.400	0.370	0.400	0.400	23,400
2025-12-24	0.380	0.380	0.370	0.370	0.370	5,500
2025-12-23	0.380	0.380	0.360	0.370	0.370	6,319
2025-12-22	0.370	0.380	0.370	0.370	0.370	13,400
2025-12-19	0.390	0.390	0.370	0.370	0.370	32,300
2025-12-18	0.380	0.380	0.370	0.370	0.370	16,800
2025-12-17	0.380	0.380	0.360	0.370	0.370	6,100
2025-12-16	0.390	0.390	0.380	0.380	0.380	4,910
2025-12-15	0.380	0.390	0.370	0.390	0.390	5,700
2025-12-12	0.380	0.380	0.360	0.380	0.380	18,830
2025-12-11	0.410	0.410	0.360	0.360	0.360	220,300
2025-12-09	0.410	0.410	0.400	0.400	0.400	4,000
2025-12-08	0.410	0.410	0.400	0.400	0.400	3,200
2025-12-04	0.410	0.410	0.400	0.410	0.410	6,200
2025-12-03	0.400	0.410	0.400	0.400	0.400	14,601
2025-12-02	0.410	0.410	0.390	0.400	0.400	9,200
2025-12-01	0.410	0.410	0.400	0.410	0.410	6,500
2025-11-28	0.410	0.410	0.390	0.410	0.410	13,700
2025-11-27	0.410	0.410	0.400	0.410	0.410	23,730
2025-11-26	0.420	0.420	0.410	0.410	0.410	1,400
2025-11-25	0.400	0.420	0.400	0.420	0.420	12,730
2025-11-24	0.400	0.400	0.390	0.400	0.400	1,520
2025-11-21	0.400	0.400	0.380	0.390	0.390	6,700
2025-11-20	0.400	0.400	0.390	0.400	0.400	2,855
2025-11-19	0.400	0.400	0.380	0.390	0.390	29,400
2025-11-18	0.400	0.400	0.390	0.390	0.390	18,635
2025-11-17	0.390	0.400	0.380	0.390	0.390	26,500
2025-11-14	0.400	0.400	0.390	0.390	0.390	7,800
2025-11-13	0.390	0.400	0.370	0.400	0.400	11,700
2025-11-12	0.400	0.410	0.390	0.400	0.400	6,900
2025-11-11	0.410	0.410	0.390	0.400	0.400	4,719
2025-11-10	0.410	0.420	0.410	0.420	0.420	900
2025-11-07	0.420	0.420	0.390	0.420	0.420	2,000
2025-11-06	0.440	0.440	0.390	0.390	0.390	3,700
2025-11-05	0.440	0.440	0.420	0.430	0.430	3,300
2025-11-04	0.440	0.450	0.430	0.430	0.430	12,100
2025-11-03	0.420	0.430	0.420	0.420	0.420	1,000
2025-10-31	0.420	0.420	0.400	0.410	0.410	4,100
2025-10-30	0.440	0.440	0.400	0.400	0.400	13,200
2025-10-29	0.420	0.430	0.420	0.430	0.430	11,500
2025-10-28	0.440	0.450	0.420	0.430	0.430	18,201
2025-10-27	0.440	0.440	0.420	0.430	0.430	2,900
2025-10-24	0.420	0.430	0.410	0.430	0.430	9,001
2025-10-22	0.420	0.430	0.380	0.430	0.430	26,721
2025-10-21	0.440	0.440	0.420	0.430	0.430	5,600
2025-10-20	0.430	0.430	0.420	0.430	0.430	7,600

← NewerPage 4 of 4 · 240 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.