Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	0.630	0.640	0.630	0.630	0.630	66,300
2025-01-20	0.630	0.630	0.620	0.630	0.630	61,700
2025-01-17	0.640	0.640	0.620	0.630	0.630	45,000
2025-01-16	0.620	0.680	0.600	0.640	0.640	826,900
2025-01-15	0.610	0.630	0.610	0.620	0.620	129,600
2025-01-14	0.600	0.610	0.590	0.610	0.610	168,900
2025-01-13	0.600	0.600	0.580	0.600	0.600	91,200
2025-01-10	0.600	0.610	0.580	0.600	0.600	167,000
2025-01-09	0.610	0.610	0.590	0.600	0.600	82,900
2025-01-08	0.610	0.620	0.590	0.610	0.610	142,700
2025-01-07	0.610	0.610	0.600	0.610	0.610	135,500
2025-01-06	0.610	0.620	0.600	0.610	0.610	135,100
2025-01-03	0.610	0.620	0.590	0.610	0.610	131,700
2025-01-02	0.610	0.640	0.590	0.610	0.610	244,000
2024-12-30	0.600	0.610	0.430	0.610	0.610	765,100
2024-12-27	0.600	0.610	0.590	0.610	0.610	68,200
2024-12-26	0.620	0.650	0.590	0.600	0.600	1,594,400
2024-12-25	0.610	0.640	0.610	0.640	0.640	438,400
2024-12-24	0.610	0.620	0.600	0.610	0.610	185,400
2024-12-23	0.600	0.620	0.600	0.610	0.610	228,700
2024-12-20	0.600	0.620	0.590	0.600	0.600	117,300
2024-12-19	0.620	0.620	0.600	0.600	0.600	102,500
2024-12-18	0.620	0.630	0.590	0.620	0.620	327,300
2024-12-17	0.620	0.640	0.610	0.620	0.620	303,500
2024-12-16	0.630	0.640	0.620	0.630	0.630	142,900
2024-12-13	0.630	0.640	0.600	0.630	0.630	388,300
2024-12-12	0.620	0.630	0.610	0.630	0.630	533,500
2024-12-11	0.600	0.630	0.600	0.610	0.610	884,600
2024-12-09	0.600	0.600	0.590	0.600	0.600	49,500
2024-12-06	0.600	0.600	0.590	0.600	0.600	47,500
2024-12-04	0.580	0.600	0.580	0.600	0.600	44,600
2024-12-03	0.600	0.600	0.570	0.580	0.580	195,300
2024-12-02	0.600	0.600	0.580	0.600	0.600	54,600
2024-11-29	0.600	0.600	0.590	0.600	0.600	51,000
2024-11-28	0.600	0.610	0.600	0.600	0.600	29,800
2024-11-27	0.600	0.610	0.600	0.600	0.600	28,600
2024-11-26	0.610	0.610	0.590	0.600	0.600	41,100
2024-11-25	0.600	0.600	0.590	0.600	0.600	7,700
2024-11-22	0.600	0.600	0.600	0.600	0.600	16,500
2024-11-21	0.600	0.600	0.590	0.600	0.600	23,000
2024-11-20	0.590	0.600	0.590	0.600	0.600	70,200
2024-11-19	0.600	0.600	0.590	0.590	0.590	28,800
2024-11-18	0.600	0.600	0.580	0.590	0.590	23,700
2024-11-15	0.600	0.600	0.580	0.580	0.580	41,500
2024-11-14	0.610	0.610	0.590	0.590	0.590	56,100
2024-11-13	0.610	0.650	0.600	0.600	0.600	630,700
2024-11-12	0.600	0.610	0.600	0.600	0.600	333,600
2024-11-11	0.590	0.590	0.580	0.590	0.590	971,100
2024-11-08	0.600	0.600	0.560	0.590	0.590	1,205,800
2024-11-07	0.600	0.600	0.580	0.590	0.590	653,000
2024-11-06	0.590	0.600	0.580	0.600	0.600	82,200
2024-11-05	0.610	0.610	0.590	0.590	0.590	118,200
2024-11-04	0.600	0.610	0.600	0.600	0.600	43,700
2024-11-01	0.610	0.610	0.600	0.600	0.600	389,800
2024-10-31	0.600	0.610	0.600	0.600	0.600	369,500
2024-10-30	0.600	0.600	0.590	0.590	0.590	34,200
2024-10-29	0.580	0.590	0.580	0.590	0.590	129,600
2024-10-28	0.600	0.600	0.570	0.570	0.570	319,200
2024-10-25	0.610	0.610	0.590	0.600	0.600	134,100
2024-10-24	0.590	0.600	0.590	0.600	0.600	109,600

← NewerPage 8 of 21 · 1,212 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.