Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	66.000	67.000	60.250	60.500	46.641	3,395,881
2022-05-06	59.000	68.500	56.000	67.000	51.652	9,209,164
2022-05-05	75.250	76.250	65.000	65.000	50.110	4,656,602
2022-05-03	80.000	80.000	72.250	75.500	58.205	4,438,802
2022-04-29	84.500	86.000	80.000	80.000	61.674	4,294,202
2022-04-28	82.250	87.000	81.750	84.250	64.950	7,130,883
2022-04-27	87.750	92.250	85.250	89.750	69.190	9,220,684
2022-04-26	91.000	91.750	75.000	89.250	68.805	17,238,967
2022-04-25	92.000	93.750	87.000	89.250	68.805	8,937,603
2022-04-22	88.000	94.000	87.250	93.500	72.081	10,834,324
2022-04-21	88.000	88.750	84.750	87.000	67.070	7,203,963
2022-04-20	82.000	85.750	80.500	85.500	65.914	9,280,084
2022-04-19	74.750	81.250	74.500	79.000	60.903	8,724,723
2022-04-18	70.000	78.750	68.750	75.000	57.819	11,407,324
2022-04-12	68.000	71.000	67.750	69.500	53.579	2,273,161
2022-04-11	68.250	68.750	66.000	68.250	52.615	1,111,800
2022-04-08	66.000	68.000	58.750	68.000	52.423	3,089,161
2022-04-07	67.250	69.000	66.500	67.500	52.037	1,097,520
2022-04-05	69.750	69.750	66.000	68.500	52.808	1,087,320
2022-04-04	73.000	74.250	63.000	68.500	52.808	4,149,842
2022-04-01	63.250	73.750	62.500	73.750	56.855	3,956,522
2022-03-31	61.000	63.250	61.000	63.000	48.568	1,492,921
2022-03-30	61.500	61.750	60.250	61.250	47.219	585,480
2022-03-29	62.000	63.000	60.500	61.500	47.412	2,445,961
2022-03-28	59.500	62.750	59.000	61.250	47.219	3,041,521
2022-03-25	56.000	58.750	55.250	57.750	44.521	2,486,401
2022-03-24	53.000	58.000	51.750	58.000	44.713	5,520,621
2022-03-23	49.500	59.250	48.000	58.000	44.713	20,580,369
2022-03-22	43.500	47.500	43.500	47.000	36.233	6,017,762
2022-03-21	42.000	45.000	41.750	43.750	33.728	6,888,003
2022-03-18	42.000	42.250	39.750	42.000	32.379	2,896,321
2022-03-17	39.000	41.750	39.000	41.500	31.993	4,435,922
2022-03-16	35.750	39.000	35.750	39.000	30.066	4,502,762
2022-03-15	37.000	37.750	34.750	36.000	27.753	6,013,322
2022-03-14	40.250	42.750	39.500	42.750	27.456	8,327,670
2022-03-11	36.000	40.000	36.000	39.750	25.529	9,080,503
2022-03-10	36.250	36.750	35.750	36.250	23.281	1,011,025
2022-03-09	35.500	36.000	34.750	36.000	23.120	1,717,201
2022-03-08	35.000	35.750	31.250	35.000	22.478	3,151,010
2022-03-07	36.250	36.750	33.750	35.500	22.799	3,429,939
2022-03-04	36.750	36.750	36.250	36.750	23.602	763,057
2022-03-03	37.000	37.250	36.250	36.750	23.602	860,833
2022-03-02	37.000	37.500	36.750	37.000	23.763	815,473
2022-03-01	37.250	37.750	36.250	36.750	23.602	3,021,122
2022-02-28	36.250	38.000	36.250	37.250	23.923	2,808,434
2022-02-25	36.500	37.750	35.750	36.500	23.442	3,760,995
2022-02-24	36.250	36.500	34.500	36.500	23.442	3,373,203
2022-02-23	36.000	37.000	35.750	37.000	23.763	1,476,289
2022-02-22	36.000	37.000	34.750	36.000	23.120	3,352,755
2022-02-21	35.000	38.750	35.000	36.250	23.281	10,328,696
2022-02-18	35.000	35.250	33.750	34.500	22.157	2,884,610
2022-02-17	32.000	34.750	31.250	34.750	22.318	9,816,776
2022-02-15	28.750	34.000	28.250	33.250	21.354	22,602,977
2022-02-14	27.750	29.000	26.250	28.750	18.464	6,885,941
2022-02-11	26.500	28.250	26.500	28.000	17.983	7,576,422
2022-02-10	28.000	28.250	25.500	27.000	17.340	6,488,933
2022-02-09	29.500	29.750	27.500	28.500	18.304	2,936,018
2022-02-08	30.250	30.250	29.000	29.500	18.946	2,256,050
2022-02-07	29.750	29.750	28.500	29.750	19.106	2,809,010
2022-02-04	29.250	30.250	29.000	29.750	19.106	2,823,266

← NewerPage 19 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.