Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	0.450	0.450	0.430	0.430	0.430	7,900
2025-10-16	0.420	0.440	0.420	0.430	0.430	22,201
2025-10-15	0.440	0.440	0.420	0.430	0.430	7,429
2025-10-14	0.420	0.420	0.410	0.410	0.410	6,800
2025-10-10	0.410	0.430	0.410	0.430	0.430	3,301
2025-10-09	0.440	0.440	0.410	0.420	0.420	2,900
2025-10-08	0.440	0.440	0.420	0.420	0.420	8,600
2025-10-07	0.420	0.420	0.390	0.420	0.420	147,500
2025-10-06	0.470	0.470	0.430	0.440	0.440	4,400
2025-10-03	0.430	0.430	0.430	0.430	0.430	10,700
2025-10-02	0.440	0.440	0.430	0.430	0.430	64,300
2025-10-01	0.430	0.430	0.430	0.430	0.430	5,500
2025-09-30	0.430	0.430	0.420	0.430	0.430	11,500
2025-09-29	0.420	0.470	0.410	0.430	0.430	248,600
2025-09-26	0.420	0.430	0.410	0.430	0.430	6,200
2025-09-25	0.440	0.440	0.410	0.410	0.410	247,100
2025-09-24	0.440	0.470	0.430	0.430	0.430	360,101
2025-09-23	0.440	0.440	0.430	0.430	0.430	79,200
2025-09-22	0.430	0.460	0.420	0.440	0.440	47,902
2025-09-19	0.440	0.450	0.430	0.430	0.430	96,400
2025-09-18	0.430	0.430	0.430	0.430	0.430	94,600
2025-09-17	0.450	0.450	0.430	0.430	0.430	23,400
2025-09-16	0.430	0.480	0.430	0.450	0.450	504,446
2025-09-15	0.430	0.430	0.430	0.430	0.430	72,500
2025-09-12	0.440	0.440	0.420	0.430	0.430	58,150
2025-09-11	0.410	0.430	0.410	0.430	0.430	246,028
2025-09-10	0.400	0.410	0.400	0.400	0.400	46,000
2025-09-09	0.400	0.400	0.390	0.390	0.390	71,300
2025-09-08	0.400	0.400	0.390	0.390	0.390	126,900
2025-09-05	0.390	0.400	0.390	0.400	0.400	93,100
2025-09-04	0.400	0.400	0.390	0.390	0.390	188,000
2025-09-03	0.390	0.400	0.390	0.400	0.400	7,000
2025-09-02	0.400	0.400	0.400	0.400	0.400	21,700
2025-09-01	0.390	0.400	0.390	0.400	0.400	31,800
2025-08-29	0.410	0.410	0.390	0.390	0.390	134,900
2025-08-28	0.390	0.410	0.370	0.410	0.410	918,200
2025-08-27	0.390	0.400	0.380	0.390	0.390	254,389
2025-08-26	0.380	0.400	0.380	0.380	0.380	346,610
2025-08-25	0.390	0.390	0.380	0.380	0.380	450,000
2025-08-22	0.390	0.400	0.390	0.390	0.390	241,600
2025-08-21	0.390	0.400	0.380	0.390	0.390	32,498
2025-08-20	0.380	0.400	0.370	0.380	0.380	104,515
2025-08-19	0.390	0.410	0.370	0.380	0.380	409,700
2025-08-18	0.420	0.440	0.420	0.430	0.430	2,800
2025-08-15	0.400	0.430	0.400	0.430	0.430	34,000
2025-08-14	0.420	0.450	0.390	0.410	0.410	307,000
2025-08-13	0.450	0.450	0.410	0.440	0.440	112,000
2025-08-08	0.450	0.450	0.440	0.450	0.450	20,900
2025-08-07	0.450	0.450	0.450	0.450	0.450	8,001
2025-08-06	0.450	0.450	0.440	0.440	0.440	4,200
2025-08-05	0.450	0.450	0.430	0.430	0.430	121,264
2025-08-04	0.440	0.440	0.410	0.440	0.440	77,605
2025-08-01	0.440	0.450	0.440	0.440	0.440	179,000
2025-07-31	0.450	0.450	0.440	0.440	0.440	22,200
2025-07-30	0.450	0.460	0.440	0.450	0.450	50,380
2025-07-29	0.460	0.460	0.450	0.450	0.450	129,300
2025-07-25	0.450	0.480	0.450	0.460	0.460	676,900
2025-07-24	0.450	0.470	0.440	0.450	0.450	941,602
2025-07-23	0.500	0.510	0.450	0.450	0.450	2,091,100
2025-07-22	0.510	0.510	0.490	0.500	0.500	39,418

← NewerPage 5 of 21 · 1,214 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.