Ditto (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20.700 | 21.200 | 20.500 | 20.700 | 19.364 | 2,515,993 |
| 2024-04-25 | 20.700 | 20.900 | 20.500 | 20.600 | 19.270 | 1,258,323 |
| 2024-04-24 | 21.100 | 21.100 | 20.600 | 20.600 | 19.270 | 828,307 |
| 2024-04-23 | 20.600 | 21.100 | 20.600 | 21.000 | 19.645 | 1,290,786 |
| 2024-04-22 | 20.600 | 20.700 | 20.300 | 20.500 | 19.177 | 875,974 |
| 2024-04-19 | 20.800 | 21.000 | 20.100 | 20.100 | 18.803 | 2,353,995 |
| 2024-04-18 | 21.800 | 21.900 | 21.300 | 21.300 | 19.925 | 1,307,335 |
| 2024-04-17 | 22.000 | 22.000 | 21.500 | 21.600 | 20.206 | 1,274,535 |
| 2024-04-11 | 22.400 | 22.500 | 22.200 | 22.200 | 20.767 | 631,302 |
| 2024-04-10 | 22.100 | 22.700 | 22.000 | 22.500 | 21.048 | 1,722,779 |
| 2024-04-09 | 21.800 | 22.100 | 21.500 | 22.000 | 20.580 | 1,186,587 |
| 2024-04-05 | 21.600 | 22.100 | 21.600 | 21.700 | 20.299 | 786,035 |
| 2024-04-04 | 22.200 | 22.400 | 21.700 | 21.800 | 20.393 | 1,436,794 |
| 2024-04-03 | 23.000 | 23.100 | 22.000 | 22.100 | 20.674 | 1,725,722 |
| 2024-04-02 | 22.800 | 23.100 | 22.800 | 22.900 | 21.422 | 1,468,202 |
| 2024-04-01 | 23.300 | 23.600 | 22.800 | 22.800 | 21.328 | 1,977,450 |
| 2024-03-29 | 23.200 | 23.400 | 23.100 | 23.200 | 21.703 | 958,147 |
| 2024-03-28 | 23.700 | 23.900 | 23.200 | 23.200 | 21.703 | 1,408,291 |
| 2024-03-27 | 23.700 | 24.000 | 23.600 | 23.700 | 22.170 | 1,053,330 |
| 2024-03-26 | 23.600 | 23.900 | 23.500 | 23.700 | 22.170 | 997,319 |
| 2024-03-25 | 24.400 | 24.800 | 23.700 | 23.800 | 22.264 | 2,014,244 |
| 2024-03-22 | 24.600 | 24.600 | 24.200 | 24.400 | 22.825 | 1,908,954 |
| 2024-03-21 | 23.600 | 24.800 | 23.500 | 24.800 | 23.199 | 2,743,292 |
| 2024-03-20 | 23.800 | 24.000 | 23.300 | 23.300 | 21.796 | 2,127,295 |
| 2024-03-19 | 23.000 | 24.100 | 22.900 | 24.000 | 22.451 | 5,472,587 |
| 2024-03-18 | 23.000 | 23.100 | 22.600 | 22.700 | 21.235 | 945,652 |
| 2024-03-15 | 23.300 | 23.300 | 23.000 | 23.000 | 21.515 | 493,340 |
| 2024-03-14 | 23.000 | 23.500 | 23.000 | 23.300 | 21.796 | 904,794 |
| 2024-03-13 | 23.000 | 23.300 | 23.000 | 23.000 | 21.515 | 651,549 |
| 2024-03-12 | 23.400 | 23.500 | 23.100 | 23.200 | 21.469 | 1,095,838 |
| 2024-03-11 | 23.500 | 23.700 | 23.300 | 23.400 | 21.654 | 495,869 |
| 2024-03-08 | 23.300 | 23.700 | 23.300 | 23.500 | 21.746 | 798,434 |
| 2024-03-07 | 23.500 | 23.700 | 23.000 | 23.300 | 21.561 | 959,290 |
| 2024-03-06 | 23.100 | 23.700 | 23.100 | 23.500 | 21.746 | 1,500,713 |
| 2024-03-05 | 22.600 | 23.200 | 22.500 | 23.100 | 21.376 | 1,100,496 |
| 2024-03-04 | 23.900 | 24.200 | 22.800 | 22.800 | 21.099 | 2,228,646 |
| 2024-03-01 | 24.200 | 24.500 | 23.700 | 23.700 | 21.931 | 1,414,869 |
| 2024-02-29 | 25.000 | 25.250 | 24.000 | 24.000 | 22.209 | 3,196,679 |
| 2024-02-28 | 26.000 | 26.000 | 25.000 | 25.000 | 23.134 | 1,247,775 |
| 2024-02-27 | 25.500 | 26.000 | 25.250 | 26.000 | 24.060 | 916,137 |
| 2024-02-23 | 26.000 | 26.000 | 25.250 | 25.250 | 23.366 | 1,102,000 |
| 2024-02-22 | 26.250 | 26.250 | 25.750 | 25.750 | 23.828 | 1,333,100 |
| 2024-02-21 | 26.000 | 26.750 | 25.750 | 26.250 | 24.291 | 1,334,743 |
| 2024-02-20 | 25.750 | 26.000 | 25.500 | 26.000 | 24.060 | 585,401 |
| 2024-02-19 | 26.250 | 26.250 | 25.250 | 26.000 | 24.060 | 1,462,699 |
| 2024-02-16 | 27.000 | 27.000 | 26.000 | 26.250 | 24.291 | 1,952,270 |
| 2024-02-15 | 27.250 | 27.500 | 26.750 | 26.750 | 24.754 | 1,311,105 |
| 2024-02-14 | 27.500 | 27.500 | 26.750 | 27.000 | 24.985 | 2,294,371 |
| 2024-02-13 | 27.500 | 28.250 | 27.500 | 27.750 | 25.679 | 1,921,861 |
| 2024-02-12 | 27.750 | 27.750 | 27.500 | 27.500 | 25.448 | 605,075 |
| 2024-02-09 | 27.500 | 28.250 | 27.500 | 27.500 | 25.448 | 1,836,137 |
| 2024-02-08 | 28.250 | 28.750 | 27.250 | 27.500 | 25.448 | 2,804,825 |
| 2024-02-07 | 28.250 | 28.250 | 27.750 | 28.000 | 25.910 | 1,001,637 |
| 2024-02-06 | 28.000 | 28.500 | 27.750 | 28.000 | 25.910 | 1,475,099 |
| 2024-02-05 | 27.500 | 28.500 | 27.500 | 27.750 | 25.679 | 3,356,767 |
| 2024-02-02 | 26.500 | 27.500 | 26.500 | 27.000 | 24.985 | 1,733,779 |
| 2024-02-01 | 26.750 | 26.750 | 26.000 | 26.250 | 24.291 | 1,727,362 |
| 2024-01-31 | 27.750 | 28.000 | 26.500 | 26.750 | 24.754 | 2,372,412 |
| 2024-01-30 | 27.750 | 28.250 | 27.500 | 27.750 | 25.679 | 1,216,744 |
| 2024-01-29 | 27.250 | 28.000 | 27.250 | 27.500 | 25.448 | 961,081 |
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.