Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	55.750	58.500	55.500	57.750	44.521	2,449,367
2023-01-31	57.500	57.500	55.500	55.750	42.979	1,608,571
2023-01-30	59.000	59.250	57.000	57.000	43.943	1,359,089
2023-01-27	59.500	59.500	57.000	58.500	45.099	2,698,573
2023-01-26	59.250	62.000	59.250	59.500	45.870	5,291,973
2023-01-25	55.750	59.000	55.250	59.000	45.484	5,171,505
2023-01-24	50.500	56.750	50.500	56.250	43.364	6,249,664
2023-01-23	49.000	50.500	48.250	50.000	38.546	1,393,493
2023-01-20	49.500	50.000	48.250	48.500	37.390	1,064,925
2023-01-19	50.000	51.000	49.250	49.250	37.968	1,340,866
2023-01-18	50.000	50.500	47.250	50.000	38.546	3,106,632
2023-01-17	51.500	52.000	50.000	50.000	38.546	990,022
2023-01-16	52.250	52.500	51.000	51.000	39.317	785,835
2023-01-13	52.250	53.250	51.500	51.500	39.702	761,261
2023-01-12	52.250	53.250	51.250	52.250	40.281	1,273,457
2023-01-11	53.750	53.750	52.000	52.000	40.088	1,480,413
2023-01-10	57.000	57.500	53.500	53.750	41.437	3,143,317
2023-01-09	57.000	57.500	56.750	56.750	43.750	537,642
2023-01-06	57.500	58.000	56.500	56.500	43.557	579,798
2023-01-05	58.750	58.750	57.250	57.500	44.328	425,967
2023-01-04	59.000	59.500	57.750	58.500	45.099	664,413
2023-01-03	59.250	61.250	58.500	59.000	45.484	1,061,902
2022-12-30	58.250	60.500	58.250	59.500	45.870	1,249,760
2022-12-29	56.750	58.500	56.500	58.250	44.906	406,702
2022-12-28	57.000	57.500	56.750	56.750	43.750	436,710
2022-12-27	57.750	58.250	57.500	57.500	44.328	344,458
2022-12-26	58.000	58.750	57.500	57.500	44.328	790,076
2022-12-23	57.000	57.500	56.500	57.000	43.943	384,730
2022-12-22	58.250	58.500	57.000	57.000	43.943	663,766
2022-12-21	57.250	59.250	57.000	58.250	44.906	802,287
2022-12-20	59.250	59.500	57.000	57.000	43.943	934,667
2022-12-19	59.750	60.500	55.000	59.000	45.484	4,367,210
2022-12-16	64.500	64.500	59.500	59.500	45.870	4,167,996
2022-12-15	64.750	65.000	64.250	64.750	49.917	693,390
2022-12-14	65.000	65.250	64.500	64.750	49.917	593,779
2022-12-13	64.500	65.000	63.500	65.000	50.110	969,602
2022-12-09	65.000	65.000	63.750	64.750	49.917	880,338
2022-12-08	65.000	65.500	64.500	64.750	49.917	945,818
2022-12-07	64.000	65.000	63.250	65.000	50.110	972,797
2022-12-06	65.250	65.250	63.750	64.000	49.339	997,604
2022-12-02	64.500	65.500	64.250	64.750	49.917	1,584,377
2022-12-01	65.000	65.250	63.750	64.750	49.917	1,264,020
2022-11-30	64.000	64.500	62.500	64.250	49.532	1,399,222
2022-11-29	63.500	64.500	62.000	63.750	49.146	2,669,537
2022-11-28	66.250	66.500	61.500	63.500	48.953	4,972,309
2022-11-25	66.750	67.750	66.000	66.750	51.459	1,621,309
2022-11-24	70.750	71.250	64.000	66.500	51.266	4,333,054
2022-11-23	70.750	71.000	70.250	70.500	54.350	944,183
2022-11-22	71.500	72.500	70.000	70.250	54.157	4,359,942
2022-11-21	72.500	72.500	71.000	71.000	54.735	2,312,664
2022-11-18	76.500	76.500	71.750	72.000	55.506	8,099,571
2022-11-17	73.250	76.250	73.250	75.500	58.205	7,500,186
2022-11-16	73.250	74.000	72.500	73.000	56.277	1,773,119
2022-11-15	75.000	75.000	71.000	73.000	56.277	8,662,182
2022-11-14	74.750	76.000	72.500	75.250	58.012	6,147,001
2022-11-11	71.250	75.250	69.750	74.750	57.626	7,269,209
2022-11-10	71.000	71.500	70.000	70.250	54.157	1,632,829
2022-11-09	72.250	72.500	70.750	71.000	54.735	2,360,439
2022-11-08	71.500	72.000	70.250	72.000	55.506	1,946,533
2022-11-07	72.000	73.000	71.000	71.000	54.735	2,334,188

← NewerPage 16 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.