Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	26.500	27.750	26.250	27.750	25.679	1,621,479
2023-05-02	26.750	27.500	26.000	27.000	24.985	2,244,244
2023-04-28	28.000	28.250	26.250	26.500	24.522	1,641,338
2023-04-27	27.500	27.750	26.500	26.750	24.754	1,541,310
2023-04-26	27.000	28.000	25.250	27.750	25.679	2,899,147
2023-04-25	28.500	28.750	26.750	26.750	24.754	2,574,022
2023-04-24	29.250	30.250	28.250	28.750	26.605	1,595,923
2023-04-21	30.000	30.000	29.000	29.250	27.067	1,638,811
2023-04-20	31.500	31.500	29.000	29.250	27.067	3,036,217
2023-04-19	33.000	33.250	31.000	31.250	28.918	2,610,278
2023-04-18	34.250	34.500	32.750	33.000	30.537	1,809,935
2023-04-17	35.500	35.750	33.500	34.250	31.694	3,893,702
2023-04-12	32.750	33.750	32.500	33.500	31.000	1,270,966
2023-04-11	32.750	34.000	32.500	32.750	30.306	1,075,300
2023-04-10	31.500	33.250	31.500	33.000	30.537	851,567
2023-04-07	32.500	33.000	31.250	31.250	28.918	1,223,131
2023-04-05	34.000	34.500	32.250	32.250	29.843	1,622,374
2023-04-04	35.500	35.500	34.000	34.000	31.463	1,362,275
2023-04-03	34.250	35.750	33.750	35.500	32.851	1,536,192
2023-03-31	35.250	36.000	34.000	34.250	31.694	1,730,403
2023-03-30	36.250	37.500	35.250	35.250	32.619	4,149,072
2023-03-29	31.500	36.500	31.250	36.000	33.313	6,068,989
2023-03-28	31.500	32.000	31.000	31.500	29.149	884,932
2023-03-27	30.000	31.750	29.750	31.250	28.918	1,674,729
2023-03-24	30.250	31.000	29.750	29.750	27.530	1,125,434
2023-03-23	30.000	30.750	29.500	30.250	27.993	1,602,092
2023-03-22	31.750	32.000	29.750	29.750	27.530	2,526,689
2023-03-21	28.500	32.000	28.500	31.500	29.149	7,133,169
2023-03-20	33.000	33.000	28.000	28.250	26.142	8,657,777
2023-03-17	36.750	37.250	33.250	33.250	30.769	3,967,254
2023-03-16	38.000	38.750	36.250	36.250	33.545	1,834,846
2023-03-15	38.250	38.750	37.500	38.250	35.396	1,286,587
2023-03-14	40.000	40.500	37.500	37.500	34.702	2,525,027
2023-03-13	39.250	43.000	39.250	39.500	36.552	2,484,994
2023-03-10	47.500	47.500	45.500	46.000	35.462	2,383,367
2023-03-09	47.750	48.500	47.000	47.500	36.619	1,730,143
2023-03-08	45.500	47.500	45.500	47.500	36.619	2,053,057
2023-03-07	45.250	46.500	45.250	46.000	35.462	1,893,793
2023-03-03	43.500	45.250	43.500	45.000	34.691	1,836,643
2023-03-02	45.750	46.250	42.750	43.250	33.342	3,869,135
2023-03-01	45.750	46.500	44.000	45.500	35.077	3,175,534
2023-02-28	43.750	47.500	43.500	45.500	35.077	4,112,584
2023-02-27	42.000	43.000	39.500	42.500	32.764	2,463,188
2023-02-24	44.500	45.000	41.500	41.500	31.993	2,068,874
2023-02-23	43.750	44.750	43.500	44.500	34.306	1,444,208
2023-02-22	44.750	45.500	43.500	43.500	33.535	2,040,583
2023-02-21	44.000	45.750	43.000	44.750	34.499	2,274,344
2023-02-20	42.000	44.250	42.000	44.000	33.921	1,923,037
2023-02-17	43.750	43.750	40.500	42.000	32.379	2,402,346
2023-02-16	44.500	44.750	43.000	43.750	33.728	1,887,669
2023-02-15	48.750	49.500	43.250	43.250	33.342	3,709,510
2023-02-14	49.500	50.250	48.250	49.000	37.775	1,782,923
2023-02-13	52.000	52.250	49.500	49.500	38.161	2,509,131
2023-02-10	53.750	53.750	51.500	52.000	40.088	1,542,505
2023-02-09	52.750	54.500	51.250	54.000	41.630	2,126,834
2023-02-08	51.000	52.500	50.000	52.250	40.281	2,443,662
2023-02-07	54.500	55.250	51.250	51.250	39.510	2,519,537
2023-02-06	56.250	57.000	53.750	54.500	42.015	1,544,629
2023-02-03	57.000	57.000	55.500	56.250	43.364	810,839
2023-02-02	57.500	58.250	56.750	57.000	43.943	1,424,651

← NewerPage 15 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.