Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	29.250	30.250	29.000	29.750	19.106	2,823,266
2022-02-03	29.000	29.250	28.500	29.000	18.625	2,427,554
2022-02-02	29.250	29.500	28.250	29.500	18.946	2,455,922
2022-02-01	28.250	29.250	28.000	29.250	18.785	2,583,794
2022-01-31	27.500	28.250	27.250	28.250	18.143	2,046,962
2022-01-28	27.000	28.500	26.500	27.750	17.822	5,028,484
2022-01-27	26.250	27.000	26.000	26.750	17.180	2,973,026
2022-01-26	27.000	27.000	25.750	27.000	17.340	1,667,521
2022-01-25	26.000	27.250	25.500	26.750	17.180	2,172,242
2022-01-24	26.500	27.750	26.250	26.500	17.019	1,383,121
2022-01-21	28.000	28.000	26.250	27.000	17.340	2,519,138
2022-01-20	27.500	28.500	24.900	28.250	18.143	11,147,049
2022-01-19	31.750	31.750	27.000	27.500	17.661	14,461,211
2022-01-18	32.250	32.250	30.250	31.500	20.230	8,755,495
2022-01-17	31.250	33.000	30.250	33.000	21.194	9,432,007
2022-01-14	27.000	31.500	26.750	30.750	19.749	10,837,448
2022-01-13	27.250	28.250	27.000	27.500	17.661	7,976,886
2022-01-12	27.000	28.500	26.750	27.500	17.661	6,023,669
2022-01-11	26.750	27.500	26.500	26.750	17.180	2,086,562
2022-01-10	27.250	27.500	26.500	27.250	17.501	2,611,442
2022-01-07	27.750	28.500	26.250	27.500	17.661	7,474,902
2022-01-06	26.500	27.500	26.000	27.500	17.661	5,393,956
2022-01-05	28.500	28.500	25.250	27.250	17.501	20,781,376
2022-01-04	28.250	29.000	26.250	28.250	18.143	10,960,712
2021-12-30	23.900	27.750	23.800	27.250	17.501	22,691,825
2021-12-29	23.700	24.500	23.000	23.900	15.349	16,814,029
2021-12-28	22.200	23.300	21.300	23.300	14.964	14,147,723
2021-12-27	20.000	22.900	19.800	22.500	14.450	57,008,057
2021-12-24	18.900	19.500	18.600	19.500	12.524	14,472,155
2021-12-23	18.600	18.900	18.300	18.900	12.138	5,031,940
2021-12-22	17.900	19.500	17.900	18.500	11.881	35,355,771
2021-12-21	17.800	18.000	17.500	17.800	11.432	4,112,787
2021-12-20	17.400	17.900	17.200	17.800	11.432	6,297,845
2021-12-17	17.600	17.800	17.200	17.400	11.175	2,432,162
2021-12-16	17.300	17.900	17.100	17.600	11.303	6,503,477
2021-12-15	17.400	17.400	17.100	17.300	11.111	1,446,193
2021-12-14	17.300	17.500	17.200	17.400	11.175	1,049,473
2021-12-13	17.300	17.700	17.300	17.400	11.175	4,818,820
2021-12-09	17.200	17.300	17.000	17.200	11.046	1,383,121
2021-12-08	17.200	17.300	17.000	17.100	10.982	2,222,354
2021-12-07	17.400	17.500	16.900	17.100	10.982	4,307,331
2021-12-03	17.000	17.300	16.900	17.100	10.982	1,793,233
2021-12-02	16.900	17.100	16.800	17.000	10.918	846,721
2021-12-01	16.800	17.100	16.700	17.100	10.982	1,723,537
2021-11-30	17.300	17.500	16.700	16.900	10.854	5,944,325
2021-11-29	17.300	17.500	17.200	17.400	11.175	1,992,818
2021-11-26	17.500	17.700	17.200	17.400	11.175	4,625,860
2021-11-25	18.600	18.900	17.500	17.600	11.303	16,753,405
2021-11-24	17.900	18.600	17.900	18.600	11.946	16,566,781
2021-11-23	17.800	17.900	17.600	17.900	11.496	1,003,825
2021-11-22	17.600	18.000	17.400	17.800	11.432	3,424,755
2021-11-19	17.800	17.900	17.400	17.600	11.303	2,625,410
2021-11-18	17.800	18.400	17.700	17.900	11.496	9,274,903
2021-11-17	17.800	18.000	17.400	17.900	11.496	5,918,405
2021-11-16	17.500	17.800	17.200	17.800	11.432	13,750,571
2021-11-15	17.200	17.500	16.900	17.200	11.046	4,352,691
2021-11-12	17.200	17.300	16.800	17.200	11.046	3,450,387
2021-11-11	16.700	17.300	16.600	17.200	11.046	6,283,445
2021-11-10	16.300	16.700	16.200	16.700	10.725	1,738,801
2021-11-09	16.400	16.500	16.200	16.200	10.404	1,144,081

← NewerPage 20 of 21 · 1,217 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.