Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.500	10.800	10.400	10.800	10.555	1,164,868
2026-04-20	10.500	10.600	10.400	10.500	10.261	412,294
2026-04-17	10.500	10.700	10.400	10.400	10.164	778,989
2026-04-16	10.500	10.700	10.400	10.500	10.261	778,341
2026-04-10	10.400	10.500	10.400	10.500	10.261	759,779
2026-04-09	10.700	10.700	10.400	10.500	10.261	960,258
2026-04-08	10.700	10.800	10.600	10.700	10.457	722,145
2026-04-07	10.500	10.600	10.400	10.400	10.164	287,880
2026-04-03	10.700	10.700	10.500	10.500	10.261	543,714
2026-04-02	10.900	10.900	10.700	10.700	10.457	818,862
2026-04-01	10.900	11.100	10.800	11.000	10.750	1,894,760
2026-03-31	10.500	10.700	10.400	10.700	10.457	645,722
2026-03-30	10.200	10.600	10.200	10.500	10.261	479,073
2026-03-27	10.400	10.600	10.300	10.400	10.164	332,045
2026-03-26	10.600	10.600	10.300	10.400	10.164	416,740
2026-03-25	10.400	10.800	10.400	10.600	10.359	1,056,283
2026-03-24	10.300	10.400	10.100	10.300	10.066	806,308
2026-03-23	10.600	10.600	10.100	10.100	9.871	1,880,981
2026-03-20	10.700	10.800	10.600	10.700	10.457	397,496
2026-03-19	11.100	11.100	10.600	10.600	10.359	867,011
2026-03-18	11.300	11.300	11.100	11.100	10.848	630,550
2026-03-17	11.000	11.400	11.000	11.200	10.946	1,531,354
2026-03-16	10.900	11.100	10.800	10.900	10.652	742,168
2026-03-13	11.100	11.100	10.900	11.000	10.750	904,865
2026-03-12	11.000	11.300	10.900	11.200	10.946	616,030
2026-03-11	11.000	11.300	10.800	11.100	10.848	1,700,720
2026-03-10	10.900	11.000	10.700	11.000	10.750	882,323
2026-03-09	10.400	10.700	10.200	10.700	10.457	1,445,876
2026-03-06	10.900	11.000	10.600	10.900	10.652	1,342,433
2026-03-05	11.200	11.200	10.800	11.000	10.750	2,155,901
2026-03-04	11.000	11.100	10.400	10.800	10.555	3,683,244
2026-03-02	12.100	12.400	11.600	11.700	11.434	3,076,890
2026-02-27	13.200	13.300	12.500	12.600	12.314	5,045,625
2026-02-26	13.800	13.800	13.000	13.300	12.998	5,269,191
2026-02-25	14.100	14.100	13.500	13.900	13.584	2,692,040
2026-02-24	13.700	14.000	13.400	14.000	13.682	2,158,306
2026-02-23	14.100	14.100	13.400	13.600	13.291	2,322,241
2026-02-20	13.900	14.100	13.400	13.900	13.584	4,331,485
2026-02-19	14.000	14.100	13.700	13.900	13.584	3,587,795
2026-02-18	13.800	14.000	13.500	13.900	13.584	1,279,029
2026-02-17	13.400	13.700	13.000	13.700	13.389	2,707,153
2026-02-16	13.400	13.400	13.000	13.300	12.998	1,585,540
2026-02-13	13.200	13.400	13.000	13.400	13.096	2,426,135
2026-02-12	12.600	13.300	12.500	13.200	12.900	2,917,293
2026-02-11	12.600	12.900	12.500	12.600	12.314	1,433,744
2026-02-10	12.400	12.600	12.200	12.600	12.314	1,960,883
2026-02-09	11.400	12.400	11.400	12.300	12.021	3,822,122
2026-02-06	11.200	11.300	11.200	11.200	10.946	482,944
2026-02-05	11.400	11.500	11.200	11.200	10.946	1,108,258
2026-02-04	11.300	11.300	11.100	11.200	10.946	238,575
2026-02-03	11.200	11.300	11.100	11.300	11.043	385,223
2026-02-02	11.200	11.300	11.000	11.100	10.848	504,562
2026-01-30	11.300	11.400	11.100	11.200	10.946	740,847
2026-01-29	11.400	11.400	11.100	11.200	10.946	280,854
2026-01-28	11.300	11.300	11.100	11.300	11.043	567,744
2026-01-27	11.000	11.200	11.000	11.100	10.848	532,346
2026-01-26	11.000	11.100	10.900	10.900	10.652	751,351
2026-01-23	11.200	11.400	11.100	11.100	10.848	339,453
2026-01-22	11.400	11.500	11.100	11.200	10.946	1,605,141
2026-01-21	10.900	11.500	10.900	11.300	11.043	2,272,374

← NewerPage 3 of 21 · 1,215 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.