Dhouse Pattana Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	0.600	0.600	0.590	0.600	0.600	47,300
2024-10-21	0.610	0.610	0.590	0.600	0.600	116,500
2024-10-18	0.610	0.610	0.590	0.600	0.600	125,000
2024-10-17	0.610	0.620	0.600	0.600	0.600	151,900
2024-10-16	0.600	0.610	0.590	0.600	0.600	387,400
2024-10-15	0.600	0.610	0.590	0.590	0.590	318,900
2024-10-11	0.600	0.610	0.590	0.600	0.600	329,700
2024-10-10	0.610	0.620	0.590	0.600	0.600	496,800
2024-10-09	0.630	0.630	0.600	0.610	0.610	628,700
2024-10-08	0.620	0.630	0.590	0.620	0.620	5,426,900
2024-10-07	0.590	0.750	0.590	0.640	0.640	24,276,900
2024-10-04	0.580	0.580	0.570	0.580	0.580	48,000
2024-10-03	0.580	0.580	0.570	0.580	0.580	42,400
2024-10-02	0.580	0.580	0.570	0.580	0.580	73,700
2024-10-01	0.560	0.580	0.550	0.570	0.570	303,400
2024-09-30	0.580	0.590	0.540	0.560	0.560	4,582,600
2024-09-27	0.570	0.600	0.570	0.580	0.580	1,274,000
2024-09-26	0.600	0.610	0.550	0.560	0.560	3,058,400
2024-09-25	0.610	0.610	0.600	0.600	0.600	138,900
2024-09-24	0.600	0.610	0.590	0.600	0.600	119,600
2024-09-23	0.600	0.610	0.600	0.600	0.600	181,600
2024-09-20	0.580	0.610	0.580	0.600	0.600	408,700
2024-09-19	0.590	0.600	0.570	0.570	0.570	348,200
2024-09-18	0.560	0.590	0.560	0.590	0.590	312,600
2024-09-17	0.590	0.610	0.560	0.570	0.570	861,300
2024-09-16	0.610	0.610	0.590	0.600	0.600	673,700
2024-09-13	0.600	0.610	0.580	0.610	0.610	463,900
2024-09-12	0.590	0.630	0.580	0.590	0.590	1,564,400
2024-09-11	0.600	0.610	0.580	0.580	0.580	475,600
2024-09-10	0.640	0.650	0.590	0.600	0.600	1,166,800
2024-09-09	0.610	0.650	0.610	0.640	0.640	115,500
2024-09-06	0.640	0.670	0.630	0.650	0.650	754,000
2024-09-05	0.640	0.650	0.640	0.640	0.640	125,900
2024-09-04	0.650	0.650	0.630	0.640	0.640	106,500
2024-09-03	0.660	0.670	0.630	0.640	0.640	235,300
2024-09-02	0.650	0.670	0.640	0.660	0.660	205,200
2024-08-30	0.650	0.650	0.640	0.650	0.650	60,200
2024-08-29	0.650	0.670	0.630	0.650	0.650	254,400
2024-08-28	0.650	0.650	0.640	0.650	0.650	113,000
2024-08-27	0.620	0.650	0.620	0.650	0.650	194,300
2024-08-26	0.610	0.620	0.610	0.620	0.620	14,300
2024-08-23	0.600	0.630	0.600	0.620	0.620	41,500
2024-08-22	0.620	0.620	0.610	0.620	0.620	84,200
2024-08-21	0.630	0.640	0.600	0.620	0.620	127,600
2024-08-20	0.640	0.640	0.600	0.640	0.640	178,800
2024-08-19	0.640	0.650	0.620	0.640	0.640	216,000
2024-08-16	0.620	0.640	0.620	0.640	0.640	193,300
2024-08-15	0.570	0.620	0.570	0.620	0.620	95,600
2024-08-14	0.630	0.650	0.590	0.600	0.600	345,200
2024-08-13	0.640	0.650	0.600	0.630	0.630	286,600
2024-08-09	0.640	0.660	0.630	0.630	0.630	191,600
2024-08-08	0.670	0.680	0.640	0.640	0.640	311,300
2024-08-07	0.630	0.720	0.620	0.670	0.670	669,600
2024-08-06	0.640	0.650	0.610	0.630	0.630	144,100
2024-08-05	0.650	0.660	0.630	0.650	0.650	97,500
2024-08-02	0.650	0.660	0.650	0.660	0.660	90,900
2024-08-01	0.650	0.660	0.610	0.650	0.650	114,600
2024-07-31	0.660	0.670	0.650	0.660	0.660	97,700
2024-07-30	0.660	0.670	0.650	0.660	0.660	73,100
2024-07-26	0.650	0.660	0.640	0.660	0.660	97,700

← NewerPage 9 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.