Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	10.900	11.500	10.900	11.300	11.043	2,272,374
2026-01-20	10.800	11.100	10.700	10.900	10.652	1,096,484
2026-01-19	10.700	10.800	10.600	10.700	10.457	402,752
2026-01-16	10.200	10.800	10.200	10.700	10.457	1,719,241
2026-01-15	10.200	10.300	10.100	10.200	9.968	755,578
2026-01-14	10.200	10.300	10.100	10.200	9.968	249,906
2026-01-13	10.200	10.300	10.100	10.100	9.871	361,063
2026-01-12	10.900	10.900	10.100	10.100	9.871	2,324,633
2026-01-09	11.000	11.000	10.800	10.900	10.652	690,867
2026-01-08	11.100	11.200	10.900	10.900	10.652	743,896
2026-01-07	10.900	11.400	10.900	11.200	10.946	1,651,856
2026-01-06	10.900	11.000	10.800	10.900	10.652	331,620
2026-01-05	11.000	11.000	10.800	10.900	10.652	530,021
2025-12-30	10.900	10.900	10.800	10.900	10.652	717,679
2025-12-29	10.900	11.000	10.800	10.900	10.652	375,315
2025-12-26	11.100	11.200	10.800	10.900	10.652	1,316,793
2025-12-25	11.400	11.400	11.100	11.100	10.848	770,050
2025-12-24	11.100	11.400	11.000	11.400	11.141	1,489,547
2025-12-23	11.100	11.200	11.000	11.100	10.848	547,358
2025-12-22	10.900	11.100	10.900	11.100	10.848	433,382
2025-12-19	11.000	11.000	10.800	10.900	10.652	364,327
2025-12-18	11.200	11.300	10.900	10.900	10.652	955,348
2025-12-17	11.000	11.300	11.000	11.100	10.848	718,247
2025-12-16	11.000	11.100	11.000	11.000	10.750	319,913
2025-12-15	10.900	11.100	10.900	11.100	10.848	615,305
2025-12-12	10.900	11.000	10.800	10.900	10.652	297,488
2025-12-11	11.000	11.000	10.900	10.900	10.652	219,036
2025-12-09	11.000	11.200	10.800	11.000	10.750	897,154
2025-12-08	11.200	11.300	10.900	11.000	10.750	747,591
2025-12-04	11.300	11.500	11.200	11.200	10.946	426,662
2025-12-03	11.500	11.500	11.200	11.200	10.946	1,139,223
2025-12-02	11.100	11.200	11.000	11.200	10.946	250,033
2025-12-01	11.100	11.200	11.000	11.100	10.848	283,114
2025-11-28	10.900	11.100	10.900	11.000	10.750	275,543
2025-11-27	10.900	11.100	10.900	10.900	10.652	1,118,027
2025-11-26	11.200	11.300	10.900	10.900	10.652	595,788
2025-11-25	11.200	11.300	10.800	11.100	10.848	1,287,119
2025-11-24	11.100	11.200	11.000	11.100	10.848	305,573
2025-11-21	11.200	11.300	11.000	11.000	10.750	866,466
2025-11-20	11.400	11.800	11.300	11.300	11.043	1,697,618
2025-11-19	11.400	11.800	11.100	11.400	11.141	1,596,299
2025-11-18	11.500	11.600	11.300	11.400	11.141	1,567,894
2025-11-17	11.300	11.800	11.100	11.700	11.434	3,084,928
2025-11-14	10.900	11.100	10.800	11.100	10.848	334,508
2025-11-13	11.000	11.100	10.800	11.000	10.750	769,450
2025-11-12	11.300	11.300	11.000	11.000	10.750	872,070
2025-11-11	11.200	11.600	11.200	11.300	11.043	771,159
2025-11-10	11.200	11.400	11.100	11.100	10.848	560,602
2025-11-07	11.500	11.500	11.200	11.300	11.043	297,277
2025-11-06	11.200	11.500	11.200	11.500	11.239	566,552
2025-11-05	11.400	11.400	10.800	11.200	10.946	2,010,201
2025-11-04	11.600	11.700	11.300	11.400	11.141	1,121,261
2025-11-03	12.000	12.200	11.500	11.600	11.336	843,181
2025-10-31	12.000	12.100	11.800	11.900	11.630	471,910
2025-10-30	11.900	12.100	11.800	12.000	11.727	523,187
2025-10-29	12.200	12.200	11.900	11.900	11.630	692,888
2025-10-28	12.300	12.300	12.100	12.100	11.825	534,754
2025-10-27	12.000	12.300	12.000	12.100	11.825	654,930
2025-10-24	12.200	12.300	12.000	12.000	11.727	345,580
2025-10-22	12.100	12.300	12.000	12.100	11.825	631,496

← NewerPage 4 of 21 · 1,212 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.