Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	0.500	0.520	0.500	0.500	0.500	123,818
2025-07-18	0.490	0.520	0.490	0.490	0.490	294,615
2025-07-17	0.510	0.520	0.500	0.510	0.510	66,867
2025-07-16	0.520	0.520	0.500	0.510	0.510	288,400
2025-07-15	0.520	0.530	0.510	0.520	0.520	140,100
2025-07-14	0.520	0.540	0.510	0.520	0.520	77,600
2025-07-11	0.520	0.530	0.520	0.520	0.520	45,400
2025-07-09	0.520	0.530	0.510	0.520	0.520	36,900
2025-07-08	0.540	0.540	0.510	0.520	0.520	183,900
2025-07-07	0.530	0.540	0.530	0.530	0.530	24,300
2025-07-04	0.540	0.550	0.510	0.540	0.540	138,200
2025-07-03	0.540	0.550	0.510	0.540	0.540	49,700
2025-07-02	0.530	0.550	0.530	0.540	0.540	34,900
2025-07-01	0.540	0.550	0.530	0.530	0.530	23,900
2025-06-30	0.550	0.570	0.530	0.530	0.530	73,200
2025-06-27	0.540	0.550	0.540	0.550	0.550	19,102
2025-06-26	0.540	0.560	0.530	0.540	0.540	72,500
2025-06-25	0.550	0.560	0.530	0.540	0.540	281,435
2025-06-24	0.530	0.560	0.530	0.550	0.550	49,300
2025-06-23	0.500	0.550	0.500	0.540	0.540	80,400
2025-06-20	0.560	0.570	0.520	0.540	0.540	199,102
2025-06-19	0.550	0.570	0.540	0.560	0.560	178,700
2025-06-18	0.560	0.570	0.550	0.570	0.570	27,600
2025-06-17	0.570	0.590	0.570	0.570	0.570	57,200
2025-06-16	0.570	0.590	0.570	0.570	0.570	77,400
2025-06-13	0.570	0.590	0.570	0.570	0.570	69,800
2025-06-12	0.580	0.590	0.570	0.570	0.570	89,500
2025-06-11	0.580	0.590	0.580	0.580	0.580	53,600
2025-06-10	0.580	0.580	0.570	0.580	0.580	35,400
2025-06-09	0.570	0.590	0.570	0.580	0.580	28,600
2025-06-06	0.590	0.600	0.580	0.590	0.590	36,700
2025-06-05	0.590	0.600	0.570	0.590	0.590	56,400
2025-06-04	0.590	0.600	0.570	0.590	0.590	87,700
2025-05-30	0.600	0.610	0.580	0.600	0.600	65,800
2025-05-29	0.600	0.600	0.560	0.600	0.600	65,105
2025-05-28	0.570	0.620	0.570	0.590	0.590	31,771
2025-05-27	0.600	0.620	0.580	0.580	0.580	84,500
2025-05-26	0.610	0.620	0.460	0.610	0.610	93,106
2025-05-23	0.610	0.620	0.610	0.610	0.610	24,100
2025-05-22	0.610	0.620	0.610	0.610	0.610	19,900
2025-05-21	0.620	0.620	0.600	0.600	0.600	25,700
2025-05-20	0.620	0.630	0.610	0.620	0.620	32,300
2025-05-19	0.620	0.620	0.610	0.620	0.620	18,700
2025-05-16	0.610	0.630	0.610	0.620	0.620	29,900
2025-05-15	0.620	0.630	0.610	0.620	0.620	23,400
2025-05-14	0.620	0.630	0.620	0.630	0.630	22,700
2025-05-13	0.630	0.640	0.600	0.630	0.630	23,500
2025-05-09	0.640	0.640	0.620	0.640	0.640	46,800
2025-05-08	0.640	0.640	0.630	0.640	0.640	93,000
2025-05-07	0.630	0.640	0.620	0.640	0.640	71,901
2025-05-06	0.630	0.630	0.620	0.630	0.630	44,500
2025-05-02	0.630	0.630	0.620	0.630	0.630	63,200
2025-04-30	0.620	0.630	0.620	0.630	0.630	92,500
2025-04-29	0.620	0.630	0.620	0.620	0.620	24,400
2025-04-28	0.630	0.630	0.600	0.620	0.620	120,600
2025-04-25	0.620	0.630	0.610	0.630	0.630	74,100
2025-04-24	0.610	0.630	0.610	0.620	0.620	52,200
2025-04-23	0.630	0.630	0.610	0.620	0.620	35,200
2025-04-22	0.610	0.630	0.610	0.620	0.620	21,000
2025-04-21	0.620	0.630	0.620	0.620	0.620	92,900

← NewerPage 6 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.