Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	73.250	73.250	70.500	72.000	55.506	3,757,540
2022-11-03	71.500	73.500	71.500	73.000	56.277	2,446,573
2022-11-02	72.500	73.000	71.000	71.500	55.121	2,898,049
2022-11-01	71.250	72.250	69.500	72.250	55.699	2,771,075
2022-10-31	71.500	73.000	70.000	70.500	54.350	2,528,388
2022-10-28	72.250	72.500	70.250	70.750	54.543	3,055,477
2022-10-27	74.250	74.250	71.250	72.000	55.506	3,810,876
2022-10-26	76.500	80.000	71.000	73.500	56.663	13,850,741
2022-10-25	77.250	77.500	75.500	76.000	58.590	2,780,449
2022-10-21	75.000	77.750	74.750	76.750	59.168	5,441,384
2022-10-20	73.750	75.500	73.500	75.000	57.819	3,152,863
2022-10-19	74.750	76.500	74.250	74.250	57.241	6,208,036
2022-10-18	72.000	75.750	71.250	74.750	57.626	7,930,861
2022-10-17	69.500	71.750	69.500	71.250	54.928	3,258,188
2022-10-12	69.000	69.500	68.500	69.000	53.194	2,075,858
2022-10-11	71.250	71.500	68.500	68.500	52.808	3,980,363
2022-10-10	71.250	72.250	71.000	71.250	54.928	2,796,191
2022-10-07	72.750	73.250	71.000	72.000	55.506	3,556,864
2022-10-06	72.000	73.750	71.500	72.750	56.085	5,050,267
2022-10-05	72.500	72.750	70.750	71.250	54.928	4,717,023
2022-10-04	68.750	72.750	67.750	71.500	55.121	5,504,298
2022-10-03	68.500	69.250	66.250	67.250	51.844	3,196,949
2022-09-30	68.750	70.000	68.250	69.000	53.194	1,948,323
2022-09-29	69.250	70.750	68.250	69.000	53.194	4,844,235
2022-09-28	71.000	71.250	67.750	68.000	52.423	7,925,302
2022-09-27	75.500	76.000	71.750	71.750	55.314	6,612,372
2022-09-26	73.000	76.000	71.750	75.250	58.012	7,981,714
2022-09-23	76.750	78.750	73.250	73.250	56.470	13,567,781
2022-09-22	70.000	75.750	70.000	75.500	58.205	10,073,634
2022-09-21	70.000	72.000	68.250	69.500	53.579	6,044,700
2022-09-20	76.000	77.000	71.000	71.500	55.121	8,620,632
2022-09-19	80.000	81.750	75.000	75.000	57.819	11,295,990
2022-09-16	76.750	78.250	75.000	78.250	60.325	8,169,295
2022-09-15	80.500	81.000	75.250	76.500	58.975	9,846,707
2022-09-14	77.000	81.000	76.750	79.750	61.481	9,717,084
2022-09-13	75.500	80.000	75.250	78.000	60.132	13,175,261
2022-09-12	70.250	75.500	70.000	75.000	57.819	11,435,936
2022-09-09	69.250	71.250	68.250	69.750	53.772	8,468,958
2022-09-08	68.750	71.000	66.500	69.000	53.194	13,372,685
2022-09-07	60.500	69.000	59.750	68.000	52.423	18,994,855
2022-09-06	59.250	61.000	58.750	60.750	46.833	6,971,802
2022-09-05	56.500	60.000	56.500	59.250	45.677	4,209,260
2022-09-02	57.500	57.500	54.250	56.750	43.750	3,804,619
2022-09-01	57.750	58.500	57.250	57.500	44.328	1,445,853
2022-08-31	58.000	58.000	57.250	57.750	44.521	1,124,838
2022-08-30	58.500	59.000	57.750	58.250	44.906	2,211,742
2022-08-29	57.750	59.000	57.250	58.250	44.906	4,025,674
2022-08-26	60.500	60.750	59.500	60.000	46.255	1,655,753
2022-08-25	60.250	60.500	59.500	60.250	46.448	2,116,476
2022-08-24	59.750	62.250	59.000	60.000	46.255	8,250,408
2022-08-23	59.500	61.250	58.500	60.000	46.255	7,286,817
2022-08-22	58.750	60.000	58.500	59.500	45.870	2,273,432
2022-08-19	60.000	61.000	58.250	58.750	45.292	3,344,239
2022-08-18	56.250	59.750	56.000	59.500	45.870	4,466,951
2022-08-17	57.750	58.000	55.500	56.250	43.364	2,716,743
2022-08-16	56.750	58.000	56.250	57.750	44.521	2,119,641
2022-08-15	55.750	57.500	55.250	57.250	44.135	2,972,668
2022-08-11	59.000	59.000	55.250	55.250	42.593	5,416,987
2022-08-10	59.250	59.750	58.250	58.250	44.906	2,221,194
2022-08-09	61.250	61.250	58.750	59.250	45.677	5,049,346

← NewerPage 17 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.