Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	11.900	12.200	11.800	12.200	11.413	2,686,339
2024-07-25	11.700	12.300	11.700	12.000	11.225	5,101,680
2024-07-24	11.900	12.100	11.600	11.800	11.038	3,495,777
2024-07-23	13.600	13.600	11.600	11.800	11.038	6,699,897
2024-07-19	13.800	14.200	13.600	13.700	12.816	2,107,604
2024-07-18	14.000	14.100	13.500	13.800	12.909	2,248,693
2024-07-17	14.300	14.600	14.100	14.200	13.283	1,756,047
2024-07-16	15.100	15.400	14.400	14.400	13.471	3,693,196
2024-07-15	15.500	15.600	15.100	15.100	14.125	4,160,039
2024-07-12	16.100	16.600	15.800	16.000	14.967	4,606,782
2024-07-11	16.100	16.400	15.800	15.900	14.874	6,518,869
2024-07-10	14.900	16.200	14.900	16.000	14.967	7,960,196
2024-07-09	15.200	15.800	14.800	14.800	13.845	3,987,368
2024-07-08	15.300	15.500	14.800	15.000	14.032	4,358,826
2024-07-05	13.600	15.400	13.100	14.900	13.938	7,606,405
2024-07-04	13.500	13.900	13.400	13.600	12.722	2,210,224
2024-07-03	13.400	13.700	13.300	13.400	12.535	1,682,736
2024-07-02	14.500	14.500	13.400	13.400	12.535	3,517,843
2024-07-01	14.700	14.800	14.400	14.500	13.564	1,045,617
2024-06-28	15.000	15.300	14.600	14.700	13.751	1,678,356
2024-06-27	15.200	15.300	14.900	14.900	13.938	794,606
2024-06-26	15.200	15.400	15.100	15.100	14.125	865,798
2024-06-25	15.700	15.800	15.100	15.300	14.312	1,879,401
2024-06-24	15.200	15.600	14.800	15.600	14.593	1,858,082
2024-06-21	14.600	15.300	14.300	15.100	14.125	1,535,310
2024-06-20	14.600	15.200	14.600	14.700	13.751	1,159,631
2024-06-19	14.900	14.900	13.800	14.600	13.658	3,087,959
2024-06-18	15.200	15.400	14.800	14.900	13.938	1,131,314
2024-06-17	15.200	15.300	14.800	15.000	14.032	1,224,322
2024-06-14	15.300	15.700	15.100	15.200	14.219	1,740,000
2024-06-13	15.600	16.300	15.500	15.500	14.500	2,642,607
2024-06-12	15.700	15.900	15.300	15.600	14.593	1,730,196
2024-06-11	15.100	16.000	15.100	15.600	14.593	2,281,626
2024-06-10	15.700	15.700	14.800	15.000	14.032	3,223,993
2024-06-07	15.600	16.100	15.600	15.800	14.780	1,317,148
2024-06-06	16.300	16.400	15.500	15.600	14.593	1,649,063
2024-06-05	15.800	16.600	15.800	16.300	15.248	1,611,249
2024-06-04	16.600	16.800	15.900	16.000	14.967	2,784,921
2024-05-31	17.300	17.300	16.500	16.500	15.435	5,723,208
2024-05-30	17.200	17.400	16.900	17.300	16.183	1,669,005
2024-05-29	17.800	17.900	17.200	17.200	16.090	2,707,071
2024-05-28	17.500	18.300	17.500	17.900	16.745	3,214,487
2024-05-27	18.500	18.500	17.300	17.300	16.183	5,952,688
2024-05-24	18.400	18.600	18.200	18.400	17.212	981,327
2024-05-23	18.500	19.100	18.300	18.500	17.306	3,858,131
2024-05-21	18.900	18.900	18.200	18.300	17.119	3,715,265
2024-05-20	19.700	19.700	18.900	18.900	17.680	3,724,177
2024-05-17	19.900	20.200	19.500	19.600	18.335	2,658,713
2024-05-16	20.200	20.700	19.700	19.900	18.616	3,880,777
2024-05-15	21.700	21.800	18.800	20.400	19.083	11,487,300
2024-05-14	21.900	21.900	21.400	21.500	20.112	2,474,536
2024-05-13	21.200	22.000	21.200	21.800	20.393	2,369,679
2024-05-10	21.200	21.300	21.100	21.200	19.832	628,217
2024-05-09	21.600	22.200	21.200	21.200	19.832	3,412,909
2024-05-08	21.200	21.800	20.700	21.500	20.112	6,481,897
2024-05-07	20.900	21.300	20.900	21.100	19.738	3,221,024
2024-05-03	20.800	20.900	20.700	20.800	19.457	1,098,954
2024-05-02	20.900	21.600	20.600	20.700	19.364	6,131,742
2024-04-30	20.900	21.300	20.700	20.800	19.457	2,756,808
2024-04-29	20.700	21.100	20.500	20.900	19.551	1,846,124

← NewerPage 10 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	0.2500 THB
2025-08-27	0.2500 THB
2025-03-13	0.2500 THB
2024-03-13	0.2500 THB
2023-03-13	0.0133 THB
2022-03-15	0.0133 THB

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