Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	31.500	32.000	30.500	30.750	28.455	3,469,331
2023-07-31	32.250	32.750	31.000	31.500	29.149	3,875,823
2023-07-27	30.500	32.250	30.250	32.000	29.612	4,430,829
2023-07-26	30.750	31.250	30.000	30.250	27.993	1,981,891
2023-07-25	30.500	30.750	30.000	30.500	28.224	1,114,852
2023-07-24	31.500	31.750	30.000	30.250	27.993	2,994,714
2023-07-21	30.250	31.750	30.000	31.500	29.149	3,130,317
2023-07-20	31.000	31.750	30.250	30.250	27.993	3,034,382
2023-07-19	31.000	31.250	30.250	31.000	28.687	2,821,039
2023-07-18	31.500	32.500	31.000	31.000	28.687	4,727,551
2023-07-17	31.250	31.750	30.750	31.500	29.149	2,972,184
2023-07-14	30.500	31.500	30.000	31.500	29.149	4,162,784
2023-07-13	29.500	30.500	29.250	30.250	27.993	1,515,854
2023-07-12	30.250	31.250	29.250	29.750	27.530	3,806,167
2023-07-11	29.500	31.000	29.500	30.500	28.224	5,119,137
2023-07-10	29.500	29.750	28.250	28.750	26.605	2,681,379
2023-07-07	29.000	29.750	28.750	29.250	27.067	1,633,961
2023-07-06	29.250	29.750	29.000	29.000	26.836	2,110,111
2023-07-05	32.000	32.000	29.250	29.500	27.299	6,426,396
2023-07-04	30.750	32.500	30.750	31.750	29.381	5,138,092
2023-07-03	31.250	31.500	30.000	30.750	28.455	1,959,562
2023-06-30	31.000	31.250	30.250	30.750	28.455	3,261,470
2023-06-29	28.750	31.000	28.500	30.750	28.455	5,616,613
2023-06-28	29.000	29.500	28.250	28.500	26.373	2,555,990
2023-06-27	29.000	30.000	28.250	28.750	26.605	2,974,579
2023-06-26	31.000	31.000	28.250	28.250	26.142	7,918,112
2023-06-23	30.250	31.250	29.750	30.750	28.455	2,763,864
2023-06-22	29.750	31.500	29.000	30.500	28.224	4,489,620
2023-06-21	33.500	34.000	29.750	30.000	27.761	7,383,179
2023-06-20	32.500	33.750	32.250	33.500	31.000	4,133,362
2023-06-19	33.250	33.500	32.250	32.500	30.075	5,314,896
2023-06-16	34.000	35.000	33.000	33.750	31.231	4,611,779
2023-06-15	36.000	36.000	33.500	33.750	31.231	8,013,165
2023-06-14	37.500	38.000	36.000	36.250	33.545	7,127,460
2023-06-13	36.500	37.500	36.500	37.000	34.239	5,262,329
2023-06-12	37.500	37.750	35.500	36.250	33.545	10,144,420
2023-06-09	35.250	37.500	35.250	37.000	34.239	8,710,151
2023-06-08	35.500	36.000	34.750	35.000	32.388	4,934,377
2023-06-07	34.250	35.500	33.500	35.250	32.619	8,031,456
2023-06-06	33.000	34.500	32.250	34.250	31.694	8,913,450
2023-06-02	32.750	33.000	31.750	32.500	30.075	4,839,705
2023-06-01	33.250	33.500	32.000	32.250	29.843	3,683,266
2023-05-31	32.250	33.500	32.000	33.250	30.769	7,641,394
2023-05-30	31.000	36.000	30.750	32.750	30.306	18,681,141
2023-05-29	28.750	30.750	28.750	30.250	27.993	5,932,041
2023-05-26	28.500	30.000	28.250	28.500	26.373	4,716,250
2023-05-25	28.750	29.000	27.500	27.750	25.679	3,274,964
2023-05-24	29.500	30.000	28.500	28.750	26.605	3,814,807
2023-05-23	26.750	31.250	26.250	29.750	27.530	8,162,256
2023-05-22	26.750	27.250	26.000	26.750	24.754	1,798,560
2023-05-19	27.500	28.000	26.500	27.000	24.985	1,661,715
2023-05-18	27.750	28.500	27.250	27.250	25.216	3,430,769
2023-05-17	26.750	28.250	25.500	27.750	25.679	4,067,900
2023-05-16	26.500	27.000	25.750	26.500	24.522	1,568,528
2023-05-15	28.250	28.500	26.250	26.250	24.291	2,356,419
2023-05-12	28.000	28.000	27.000	28.000	25.910	1,728,124
2023-05-11	28.500	29.500	27.750	28.000	25.910	2,636,099
2023-05-10	27.250	28.500	26.750	28.250	26.142	2,479,661
2023-05-09	27.750	28.250	27.250	27.250	25.216	1,442,674
2023-05-08	28.000	28.250	27.250	27.500	25.448	1,344,600

← NewerPage 14 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.