Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	21.900	22.300	21.800	21.900	20.266	1,605,641
2023-10-27	22.100	22.200	21.200	22.100	20.451	3,374,374
2023-10-26	22.900	23.000	21.800	21.800	20.173	2,626,440
2023-10-25	23.600	23.900	23.100	23.100	21.376	1,576,043
2023-10-24	24.000	24.000	23.200	23.200	21.469	1,798,671
2023-10-20	24.500	24.700	24.000	24.000	22.209	1,055,484
2023-10-19	24.100	24.800	24.100	24.500	22.672	1,236,303
2023-10-18	25.000	25.250	24.400	24.500	22.672	2,192,470
2023-10-17	24.800	25.500	24.600	25.000	23.134	1,254,787
2023-10-16	25.500	25.500	24.500	24.500	22.672	2,989,678
2023-10-12	25.750	26.500	25.500	25.750	23.828	2,400,062
2023-10-11	25.000	25.750	24.000	25.500	23.597	4,419,308
2023-10-10	25.250	25.750	24.900	24.900	23.042	1,321,919
2023-10-09	25.000	25.500	24.700	24.800	22.949	3,607,585
2023-10-06	26.250	27.000	25.500	25.500	23.597	2,515,882
2023-10-05	26.500	26.500	25.500	25.750	23.828	863,374
2023-10-04	25.000	26.500	24.800	26.250	24.291	2,605,713
2023-10-03	25.750	25.750	25.000	25.250	23.366	3,284,365
2023-10-02	27.500	27.750	25.500	25.750	23.828	2,761,159
2023-09-29	27.250	27.750	26.250	27.250	25.216	1,526,269
2023-09-28	28.000	28.750	27.000	27.000	24.985	1,731,234
2023-09-27	28.250	28.250	27.250	27.750	25.679	1,657,893
2023-09-26	29.000	29.250	28.250	28.250	26.142	1,796,926
2023-09-25	30.000	30.250	29.000	29.250	27.067	1,438,488
2023-09-22	29.500	30.000	29.000	29.750	27.530	987,572
2023-09-21	28.500	29.750	28.500	29.250	27.067	1,090,754
2023-09-20	29.250	29.250	28.750	28.750	26.605	1,770,806
2023-09-19	29.750	30.250	29.250	29.250	27.067	1,509,718
2023-09-18	30.000	30.250	29.500	29.500	27.299	1,263,570
2023-09-15	30.500	30.500	29.750	29.750	27.530	1,672,765
2023-09-14	29.750	30.500	29.500	30.000	27.761	1,401,182
2023-09-13	30.500	30.500	29.500	29.500	27.299	2,523,741
2023-09-12	30.250	30.500	30.250	30.250	27.993	882,127
2023-09-11	30.750	31.000	30.000	30.250	27.993	1,689,601
2023-09-08	31.250	31.500	30.750	30.750	28.455	1,336,293
2023-09-07	30.500	31.750	30.500	31.250	28.918	2,871,549
2023-09-06	30.750	31.000	30.000	30.500	28.224	2,824,580
2023-09-05	30.500	31.250	30.500	30.750	28.455	1,806,639
2023-09-04	32.250	32.500	30.250	30.500	28.224	6,972,897
2023-09-01	33.750	33.750	32.250	32.500	30.075	2,897,376
2023-08-31	34.000	34.500	33.250	33.250	30.769	3,368,815
2023-08-30	34.000	34.250	33.250	34.000	31.463	2,884,950
2023-08-29	33.000	34.000	33.000	33.750	31.231	2,806,039
2023-08-28	34.750	35.000	32.750	33.000	30.537	6,000,955
2023-08-25	33.500	34.500	33.000	34.500	31.925	4,563,700
2023-08-24	33.750	34.500	33.250	33.500	31.000	3,862,201
2023-08-23	33.750	34.250	33.000	33.500	31.000	3,630,378
2023-08-22	33.000	33.250	31.750	33.250	30.769	6,718,900
2023-08-21	32.500	34.000	32.250	32.750	30.306	5,329,966
2023-08-18	33.250	33.500	32.250	32.500	30.075	2,943,920
2023-08-17	31.250	33.250	31.000	33.250	30.769	5,805,389
2023-08-16	31.000	31.500	30.250	31.000	28.687	2,669,814
2023-08-15	31.500	32.000	31.000	31.000	28.687	2,347,020
2023-08-11	29.750	31.500	29.500	31.250	28.918	4,253,285
2023-08-10	30.000	30.000	28.750	29.500	27.299	2,968,149
2023-08-09	29.500	30.500	29.500	30.000	27.761	2,844,273
2023-08-08	30.250	30.250	29.500	29.500	27.299	1,317,380
2023-08-07	30.500	30.500	29.500	30.250	27.993	2,025,899
2023-08-04	30.500	30.750	30.250	30.500	28.224	1,592,523
2023-08-03	30.500	31.000	30.000	30.250	27.993	1,830,504

← NewerPage 13 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.