Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	59.750	61.000	59.000	61.000	47.026	3,815,986
2022-08-05	59.250	60.500	58.000	59.500	45.870	4,469,716
2022-08-04	55.500	60.750	54.500	59.250	45.677	13,641,485
2022-08-03	54.750	55.250	52.250	55.000	42.401	6,387,439
2022-08-02	54.000	56.000	53.250	54.000	41.630	5,852,928
2022-08-01	54.000	55.000	52.750	53.750	41.437	3,848,045
2022-07-27	49.750	55.500	49.250	54.000	41.630	6,823,769
2022-07-26	49.000	50.000	49.000	49.750	38.353	1,002,725
2022-07-25	49.750	50.250	49.000	49.250	37.968	721,155
2022-07-22	50.500	50.750	49.500	50.250	38.739	1,217,008
2022-07-21	50.000	50.500	49.250	50.500	38.932	1,191,042
2022-07-20	49.500	49.750	48.500	49.750	38.353	834,870
2022-07-19	50.000	50.000	48.500	48.750	37.582	1,004,553
2022-07-18	48.500	50.250	48.000	50.000	38.546	1,171,647
2022-07-15	49.750	50.000	47.250	48.750	37.582	1,360,409
2022-07-14	49.000	51.250	48.750	50.000	38.546	3,356,052
2022-07-12	49.000	49.500	48.500	49.500	38.161	902,734
2022-07-11	49.500	50.000	48.000	49.250	37.968	947,655
2022-07-08	51.250	51.500	49.250	50.000	38.546	893,660
2022-07-07	50.250	50.750	49.750	50.750	39.124	969,267
2022-07-06	49.500	51.000	48.250	50.250	38.739	1,214,070
2022-07-05	53.000	53.500	48.500	50.000	38.546	3,509,927
2022-07-04	54.250	54.500	52.250	53.500	41.244	999,220
2022-07-01	54.500	54.750	53.500	54.500	42.015	897,507
2022-06-30	54.250	55.250	52.750	54.500	42.015	1,545,441
2022-06-29	55.000	58.000	53.250	54.250	41.822	4,156,596
2022-06-28	54.500	55.500	53.500	55.250	42.593	1,425,373
2022-06-27	54.250	55.000	53.250	54.750	42.208	1,146,593
2022-06-24	53.250	54.250	52.500	53.750	41.437	1,727,847
2022-06-23	54.000	55.000	51.500	52.500	40.473	2,077,682
2022-06-22	54.500	57.000	52.750	54.000	41.630	3,490,306
2022-06-21	53.750	55.250	53.500	54.500	42.015	1,279,449
2022-06-20	52.500	55.250	51.500	53.750	41.437	1,696,360
2022-06-17	52.000	53.000	50.250	52.750	40.666	1,933,990
2022-06-16	55.750	56.250	53.000	53.000	40.859	2,719,087
2022-06-15	53.250	56.750	52.500	55.250	42.593	3,321,060
2022-06-14	54.750	56.000	53.000	53.250	41.052	1,983,031
2022-06-13	55.250	56.750	54.000	55.000	42.401	2,677,559
2022-06-10	59.500	59.500	57.250	58.000	44.713	1,615,415
2022-06-09	61.750	62.000	58.500	58.500	45.099	1,633,373
2022-06-08	61.500	62.750	59.750	61.000	47.026	2,529,729
2022-06-07	62.000	62.250	60.250	61.000	47.026	1,703,060
2022-06-06	61.750	62.500	59.750	61.750	47.604	2,171,905
2022-06-02	61.000	63.000	61.000	61.000	47.026	1,688,698
2022-06-01	67.000	67.500	61.500	61.500	47.412	5,694,918
2022-05-31	69.000	69.250	67.000	67.000	51.652	5,657,279
2022-05-30	63.500	69.000	63.250	69.000	53.194	5,464,378
2022-05-27	71.000	72.250	65.000	65.000	50.110	6,704,770
2022-05-26	70.750	74.000	69.250	71.750	55.314	9,807,960
2022-05-25	64.500	70.750	63.750	69.250	53.386	9,961,961
2022-05-24	57.750	63.250	57.750	63.250	48.761	5,446,140
2022-05-23	59.250	60.000	57.500	57.750	44.521	1,660,994
2022-05-20	55.750	60.250	55.750	59.750	46.063	5,105,042
2022-05-19	55.000	56.000	54.500	55.000	42.401	3,831,001
2022-05-18	58.250	58.750	55.250	57.000	43.943	3,758,401
2022-05-17	62.000	63.750	57.750	58.000	44.713	7,864,203
2022-05-13	59.250	64.750	57.500	61.750	47.604	5,271,842
2022-05-12	59.250	60.750	58.250	58.250	44.906	2,637,601
2022-05-11	61.500	61.750	58.000	59.750	46.063	3,678,841
2022-05-10	59.500	63.250	59.000	60.750	46.833	5,036,402

← NewerPage 18 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.