Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	0.340	0.340	0.320	0.330	0.330	857,600
2023-05-02	0.310	0.340	0.310	0.320	0.320	2,642,200
2023-04-28	0.320	0.330	0.310	0.310	0.310	2,511,600
2023-04-27	0.320	0.320	0.310	0.310	0.310	1,988,800
2023-04-26	0.320	0.330	0.310	0.320	0.320	2,082,000
2023-04-25	0.330	0.330	0.310	0.320	0.320	7,548,400
2023-04-24	0.330	0.340	0.320	0.330	0.330	2,493,100
2023-04-21	0.350	0.350	0.310	0.330	0.330	8,404,100
2023-04-20	0.370	0.380	0.340	0.350	0.350	3,171,900
2023-04-19	0.380	0.380	0.360	0.370	0.370	1,096,900
2023-04-18	0.370	0.380	0.370	0.370	0.370	401,200
2023-04-17	0.390	0.390	0.370	0.380	0.380	535,200
2023-04-12	0.390	0.390	0.380	0.380	0.380	332,100
2023-04-11	0.400	0.400	0.370	0.390	0.390	2,471,000
2023-04-10	0.400	0.400	0.370	0.390	0.390	6,673,200
2023-04-07	0.410	0.410	0.400	0.400	0.400	617,500
2023-04-05	0.410	0.420	0.400	0.410	0.410	11,902,000
2023-04-04	0.420	0.420	0.410	0.410	0.410	8,302,200
2023-04-03	0.430	0.430	0.410	0.420	0.420	285,600
2023-03-31	0.430	0.430	0.410	0.420	0.420	9,251,700
2023-03-30	0.430	0.430	0.410	0.420	0.420	15,131,300
2023-03-29	0.430	0.430	0.410	0.420	0.420	14,390,600
2023-03-28	0.400	0.420	0.390	0.420	0.420	11,023,800
2023-03-27	0.410	0.410	0.380	0.410	0.410	11,468,500
2023-03-24	0.400	0.430	0.390	0.410	0.410	2,756,500
2023-03-23	0.400	0.410	0.390	0.390	0.390	1,681,400
2023-03-22	0.410	0.420	0.400	0.400	0.400	1,583,400
2023-03-21	0.410	0.420	0.400	0.410	0.410	653,000
2023-03-20	0.430	0.430	0.400	0.410	0.410	8,312,100
2023-03-17	0.430	0.440	0.400	0.430	0.430	6,436,700
2023-03-16	0.440	0.450	0.410	0.430	0.430	6,700,800
2023-03-15	0.430	0.460	0.430	0.440	0.440	35,640,400
2023-03-14	0.450	0.450	0.430	0.430	0.430	1,762,000
2023-03-13	0.470	0.470	0.450	0.450	0.450	1,603,100
2023-03-10	0.460	0.470	0.460	0.470	0.470	497,000
2023-03-09	0.470	0.470	0.460	0.460	0.460	1,480,000
2023-03-08	0.460	0.480	0.450	0.470	0.470	11,122,100
2023-03-07	0.480	0.480	0.460	0.470	0.470	24,902,200
2023-03-03	0.480	0.480	0.460	0.480	0.480	2,616,400
2023-03-02	0.460	0.480	0.440	0.480	0.480	26,263,300
2023-03-01	0.460	0.470	0.430	0.470	0.470	21,977,300
2023-02-28	0.460	0.470	0.440	0.460	0.460	2,175,000
2023-02-27	0.470	0.470	0.460	0.460	0.460	2,142,600
2023-02-24	0.460	0.470	0.450	0.470	0.470	583,900
2023-02-23	0.460	0.470	0.450	0.460	0.460	2,235,600
2023-02-22	0.460	0.470	0.460	0.460	0.460	326,400
2023-02-21	0.460	0.470	0.460	0.470	0.470	1,643,900
2023-02-20	0.470	0.470	0.460	0.470	0.470	836,400
2023-02-17	0.460	0.480	0.460	0.470	0.470	6,187,400
2023-02-16	0.470	0.480	0.460	0.470	0.470	1,588,000
2023-02-15	0.470	0.480	0.460	0.470	0.470	2,425,900
2023-02-14	0.470	0.480	0.470	0.480	0.480	3,331,400
2023-02-13	0.480	0.480	0.470	0.480	0.480	2,643,800
2023-02-10	0.480	0.490	0.470	0.490	0.490	17,748,300
2023-02-09	0.480	0.490	0.470	0.480	0.480	25,789,300
2023-02-08	0.480	0.500	0.470	0.470	0.470	8,223,400
2023-02-07	0.470	0.490	0.470	0.480	0.480	4,729,500
2023-02-06	0.480	0.480	0.470	0.470	0.470	5,086,300
2023-02-03	0.470	0.480	0.470	0.480	0.480	1,708,500
2023-02-02	0.490	0.490	0.470	0.470	0.470	2,681,200

← NewerPage 15 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.