Ditto (Thailand) Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 28.000 | 28.500 | 27.250 | 27.250 | 25.216 | 1,194,627 |
| 2024-01-25 | 28.250 | 28.500 | 27.750 | 28.000 | 25.910 | 1,253,967 |
| 2024-01-24 | 28.000 | 28.500 | 27.250 | 28.500 | 26.373 | 2,778,353 |
| 2024-01-23 | 29.000 | 29.000 | 28.000 | 28.000 | 25.910 | 2,577,297 |
| 2024-01-22 | 28.000 | 29.500 | 27.750 | 28.750 | 26.605 | 3,237,857 |
| 2024-01-19 | 28.750 | 28.750 | 28.000 | 28.000 | 25.910 | 1,394,936 |
| 2024-01-18 | 28.250 | 29.250 | 28.000 | 28.500 | 26.373 | 2,493,868 |
| 2024-01-17 | 28.750 | 28.750 | 28.000 | 28.000 | 25.910 | 2,036,074 |
| 2024-01-16 | 28.000 | 28.750 | 28.000 | 28.500 | 26.373 | 1,717,772 |
| 2024-01-15 | 27.500 | 28.750 | 27.500 | 27.750 | 25.679 | 3,885,096 |
| 2024-01-12 | 26.750 | 27.500 | 26.750 | 27.500 | 25.448 | 588,524 |
| 2024-01-11 | 27.750 | 27.750 | 26.500 | 26.750 | 24.754 | 1,841,775 |
| 2024-01-10 | 27.250 | 27.750 | 27.000 | 27.500 | 25.448 | 757,224 |
| 2024-01-09 | 28.000 | 28.000 | 27.250 | 27.250 | 25.216 | 1,020,360 |
| 2024-01-08 | 27.750 | 28.250 | 27.250 | 27.750 | 25.679 | 1,277,561 |
| 2024-01-05 | 28.250 | 28.750 | 27.750 | 27.750 | 25.679 | 1,183,743 |
| 2024-01-04 | 28.750 | 28.750 | 28.000 | 28.250 | 26.142 | 1,751,928 |
| 2024-01-03 | 29.000 | 29.500 | 28.250 | 28.750 | 26.605 | 2,693,559 |
| 2024-01-02 | 27.750 | 29.500 | 27.500 | 29.000 | 26.836 | 3,537,200 |
| 2023-12-28 | 26.500 | 27.500 | 26.500 | 27.250 | 25.216 | 1,375,677 |
| 2023-12-27 | 26.750 | 27.000 | 26.000 | 26.500 | 24.522 | 1,763,208 |
| 2023-12-26 | 27.750 | 27.750 | 26.500 | 26.750 | 24.754 | 1,712,249 |
| 2023-12-25 | 27.500 | 28.000 | 27.500 | 27.500 | 25.448 | 1,029,912 |
| 2023-12-22 | 28.250 | 28.500 | 27.500 | 27.500 | 25.448 | 2,047,618 |
| 2023-12-21 | 27.000 | 28.250 | 27.000 | 28.000 | 25.910 | 5,265,150 |
| 2023-12-20 | 25.500 | 28.000 | 25.500 | 27.750 | 25.679 | 6,743,460 |
| 2023-12-19 | 25.250 | 25.250 | 24.400 | 24.600 | 22.764 | 3,394,916 |
| 2023-12-18 | 25.000 | 25.750 | 25.000 | 25.250 | 23.366 | 877,544 |
| 2023-12-15 | 25.250 | 25.750 | 25.000 | 25.000 | 23.134 | 962,190 |
| 2023-12-14 | 24.000 | 25.250 | 24.000 | 25.250 | 23.366 | 1,777,704 |
| 2023-12-13 | 25.000 | 25.000 | 23.600 | 23.700 | 21.931 | 2,055,456 |
| 2023-12-12 | 25.500 | 25.500 | 24.900 | 25.000 | 23.134 | 1,125,892 |
| 2023-12-08 | 25.750 | 26.000 | 25.250 | 25.250 | 23.366 | 1,125,297 |
| 2023-12-07 | 26.250 | 26.250 | 25.500 | 25.750 | 23.828 | 874,598 |
| 2023-12-06 | 26.000 | 26.500 | 25.750 | 26.250 | 24.291 | 1,394,037 |
| 2023-12-04 | 25.750 | 26.250 | 25.500 | 26.000 | 24.060 | 766,234 |
| 2023-12-01 | 25.500 | 26.250 | 25.250 | 25.500 | 23.597 | 1,196,078 |
| 2023-11-30 | 26.000 | 26.000 | 25.000 | 25.250 | 23.366 | 1,777,642 |
| 2023-11-29 | 27.000 | 27.000 | 25.500 | 26.000 | 24.060 | 2,915,931 |
| 2023-11-28 | 26.750 | 26.750 | 26.000 | 26.500 | 24.522 | 1,185,027 |
| 2023-11-27 | 25.750 | 26.500 | 25.500 | 26.250 | 24.291 | 1,643,453 |
| 2023-11-24 | 26.750 | 27.250 | 26.000 | 26.000 | 24.060 | 1,890,720 |
| 2023-11-23 | 26.750 | 27.250 | 26.250 | 26.500 | 24.522 | 1,992,366 |
| 2023-11-22 | 27.000 | 27.250 | 26.000 | 26.750 | 24.754 | 2,316,234 |
| 2023-11-21 | 26.500 | 27.000 | 26.000 | 26.750 | 24.754 | 2,374,914 |
| 2023-11-20 | 26.000 | 26.500 | 25.500 | 26.000 | 24.060 | 1,275,806 |
| 2023-11-17 | 25.000 | 26.250 | 24.800 | 26.000 | 24.060 | 3,016,469 |
| 2023-11-16 | 25.000 | 25.750 | 24.800 | 25.000 | 23.134 | 3,058,525 |
| 2023-11-15 | 24.200 | 25.250 | 23.800 | 25.250 | 23.366 | 5,172,915 |
| 2023-11-14 | 22.500 | 24.000 | 22.100 | 23.800 | 22.024 | 4,039,872 |
| 2023-11-13 | 22.800 | 23.000 | 22.000 | 22.000 | 20.358 | 2,418,034 |
| 2023-11-10 | 23.200 | 23.400 | 22.700 | 22.700 | 21.006 | 1,724,820 |
| 2023-11-09 | 24.100 | 24.300 | 23.200 | 23.300 | 21.561 | 2,086,661 |
| 2023-11-08 | 23.800 | 24.400 | 23.700 | 24.000 | 22.209 | 1,682,610 |
| 2023-11-07 | 23.700 | 24.300 | 23.600 | 23.600 | 21.839 | 1,852,109 |
| 2023-11-06 | 24.200 | 24.600 | 23.900 | 24.000 | 22.209 | 2,831,113 |
| 2023-11-03 | 23.000 | 24.700 | 23.000 | 23.900 | 22.116 | 4,242,623 |
| 2023-11-02 | 21.700 | 23.100 | 21.600 | 23.000 | 21.284 | 4,325,911 |
| 2023-11-01 | 21.600 | 21.800 | 21.200 | 21.300 | 19.710 | 2,162,157 |
| 2023-10-31 | 21.800 | 22.300 | 21.400 | 21.600 | 19.988 | 2,773,322 |
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.