Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	0.620	0.630	0.620	0.620	0.620	92,900
2025-04-18	0.630	0.630	0.610	0.620	0.620	99,200
2025-04-17	0.630	0.640	0.620	0.620	0.620	69,100
2025-04-16	0.630	0.640	0.620	0.620	0.620	169,300
2025-04-11	0.610	0.630	0.610	0.620	0.620	109,200
2025-04-10	0.590	0.620	0.590	0.620	0.620	135,400
2025-04-09	0.590	0.590	0.540	0.590	0.590	282,900
2025-04-08	0.570	0.610	0.570	0.590	0.590	64,300
2025-04-04	0.590	0.600	0.580	0.590	0.590	10,600
2025-04-03	0.590	0.600	0.570	0.590	0.590	40,400
2025-04-02	0.590	0.600	0.580	0.590	0.590	40,400
2025-04-01	0.600	0.610	0.590	0.590	0.590	89,300
2025-03-31	0.590	0.600	0.560	0.600	0.600	131,200
2025-03-28	0.590	0.610	0.590	0.590	0.590	39,300
2025-03-27	0.600	0.660	0.560	0.580	0.580	1,009,800
2025-03-26	0.600	0.600	0.600	0.600	0.600	30,500
2025-03-25	0.600	0.600	0.600	0.600	0.600	13,500
2025-03-24	0.590	0.600	0.590	0.600	0.600	41,500
2025-03-21	0.600	0.610	0.590	0.590	0.590	149,800
2025-03-20	0.600	0.610	0.590	0.600	0.600	84,900
2025-03-19	0.590	0.600	0.590	0.600	0.600	68,100
2025-03-18	0.600	0.610	0.580	0.590	0.590	70,800
2025-03-17	0.600	0.600	0.590	0.600	0.600	30,100
2025-03-14	0.600	0.610	0.590	0.600	0.600	54,200
2025-03-13	0.590	0.600	0.590	0.590	0.590	31,300
2025-03-12	0.590	0.600	0.580	0.580	0.580	9,300
2025-03-11	0.600	0.600	0.570	0.590	0.590	41,400
2025-03-10	0.610	0.610	0.600	0.600	0.600	17,500
2025-03-07	0.610	0.610	0.600	0.610	0.610	70,500
2025-03-06	0.600	0.610	0.600	0.610	0.610	94,800
2025-03-05	0.580	0.600	0.580	0.600	0.600	112,300
2025-03-04	0.590	0.610	0.580	0.580	0.580	199,500
2025-03-03	0.580	0.600	0.570	0.600	0.600	155,300
2025-02-28	0.600	0.600	0.570	0.580	0.580	215,600
2025-02-27	0.600	0.600	0.580	0.600	0.600	52,500
2025-02-26	0.600	0.610	0.580	0.600	0.600	92,900
2025-02-25	0.600	0.610	0.590	0.600	0.600	162,700
2025-02-24	0.610	0.610	0.590	0.600	0.600	117,600
2025-02-21	0.610	0.630	0.590	0.610	0.610	262,200
2025-02-20	0.620	0.640	0.600	0.610	0.610	297,700
2025-02-19	0.630	0.650	0.590	0.620	0.620	460,400
2025-02-18	0.620	0.650	0.620	0.640	0.640	263,200
2025-02-17	0.600	0.620	0.600	0.610	0.610	124,100
2025-02-14	0.600	0.610	0.580	0.600	0.600	83,500
2025-02-13	0.600	0.610	0.600	0.600	0.600	52,600
2025-02-11	0.610	0.610	0.580	0.600	0.600	209,500
2025-02-10	0.600	0.620	0.580	0.600	0.600	278,800
2025-02-07	0.630	0.630	0.590	0.610	0.610	64,300
2025-02-06	0.630	0.630	0.600	0.610	0.610	62,400
2025-02-05	0.620	0.630	0.600	0.600	0.600	99,000
2025-02-04	0.630	0.640	0.600	0.620	0.620	176,500
2025-02-03	0.630	0.640	0.590	0.620	0.620	258,000
2025-01-31	0.630	0.660	0.590	0.630	0.630	780,400
2025-01-30	0.630	0.670	0.610	0.630	0.630	591,100
2025-01-29	0.610	0.630	0.600	0.630	0.630	224,000
2025-01-28	0.620	0.630	0.600	0.620	0.620	60,000
2025-01-27	0.620	0.630	0.600	0.630	0.630	42,200
2025-01-24	0.620	0.630	0.620	0.630	0.630	75,100
2025-01-23	0.630	0.630	0.610	0.620	0.620	48,600
2025-01-22	0.630	0.640	0.620	0.630	0.630	86,000

← NewerPage 7 of 21 · 1,215 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.