Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	12.100	12.100	11.900	12.100	11.825	633,010
2025-10-20	12.000	12.100	11.900	11.900	11.630	499,085
2025-10-17	12.300	12.300	11.900	11.900	11.630	880,013
2025-10-16	12.700	12.700	12.300	12.300	12.021	1,050,904
2025-10-15	12.000	12.800	12.000	12.800	12.509	2,062,009
2025-10-14	12.400	12.400	11.800	11.900	11.630	1,938,539
2025-10-10	12.500	12.500	12.000	12.400	12.118	2,012,049
2025-10-09	12.600	12.700	12.400	12.500	12.216	920,907
2025-10-08	12.800	12.900	12.500	12.500	12.216	578,795
2025-10-07	12.700	12.900	12.700	12.800	12.509	584,022
2025-10-06	12.500	12.900	12.500	12.700	12.411	917,536
2025-10-03	12.700	12.800	12.500	12.500	12.216	1,245,339
2025-10-02	12.600	12.800	12.500	12.800	12.509	1,770,234
2025-10-01	13.100	13.100	12.300	12.400	12.118	3,995,439
2025-09-30	13.800	13.900	12.800	13.000	12.705	2,680,889
2025-09-29	13.900	14.200	13.500	13.800	13.486	2,517,419
2025-09-26	13.500	14.300	13.500	13.900	13.584	4,241,374
2025-09-25	13.500	13.600	13.400	13.600	13.291	451,104
2025-09-24	13.300	13.500	13.200	13.400	13.096	953,682
2025-09-23	13.400	13.500	13.100	13.400	13.096	1,414,914
2025-09-22	13.900	14.000	13.300	13.300	12.998	1,746,660
2025-09-19	14.200	14.400	13.900	13.900	13.584	2,236,695
2025-09-18	14.000	14.700	13.900	14.300	13.975	5,273,420
2025-09-17	14.200	14.400	13.900	13.900	13.584	2,867,666
2025-09-16	13.800	14.300	13.800	14.200	13.877	2,781,812
2025-09-15	14.000	14.000	13.600	13.800	13.486	1,678,893
2025-09-12	14.100	14.300	14.000	14.000	13.682	1,329,945
2025-09-11	14.300	14.500	14.000	14.100	13.780	1,467,374
2025-09-10	14.700	14.700	14.400	14.400	14.073	1,171,289
2025-09-09	14.200	14.600	14.100	14.600	14.268	3,183,562
2025-09-08	13.800	14.300	13.700	14.100	13.780	4,491,567
2025-09-05	13.200	13.900	13.200	13.700	13.389	3,135,501
2025-09-04	13.500	13.700	13.200	13.200	12.900	2,967,225
2025-09-03	13.400	13.600	13.300	13.500	13.193	1,986,593
2025-09-02	13.200	13.600	13.200	13.300	12.998	1,247,726
2025-09-01	13.200	13.300	12.800	13.200	12.900	2,109,685
2025-08-29	13.600	13.600	13.100	13.300	12.998	2,403,930
2025-08-28	13.400	13.600	13.100	13.600	13.291	2,696,148
2025-08-27	13.500	13.700	13.400	13.400	13.096	1,472,057
2025-08-26	13.800	14.200	13.600	13.700	13.144	1,962,413
2025-08-25	13.800	13.900	13.600	13.900	13.336	1,247,129
2025-08-22	14.000	14.000	13.600	13.600	13.048	1,861,750
2025-08-21	13.700	14.300	13.500	14.000	13.432	5,880,162
2025-08-20	12.800	13.800	12.700	13.800	13.240	8,963,917
2025-08-19	12.700	12.900	12.500	12.600	12.089	1,736,451
2025-08-18	12.500	13.000	12.300	12.700	12.185	4,419,943
2025-08-15	12.300	13.200	12.200	12.600	12.089	7,360,356
2025-08-14	12.000	12.100	11.700	11.900	11.417	1,397,677
2025-08-13	12.300	12.400	11.900	12.000	11.513	2,031,716
2025-08-08	12.000	12.500	12.000	12.200	11.705	6,484,611
2025-08-07	11.600	12.100	11.500	11.800	11.321	4,135,628
2025-08-06	11.000	11.600	10.900	11.400	10.938	3,511,004
2025-08-05	10.700	11.100	10.600	11.000	10.554	1,483,966
2025-08-04	10.900	10.900	10.500	10.600	10.170	1,183,622
2025-08-01	11.500	11.500	10.800	10.900	10.458	2,047,980
2025-07-31	11.700	11.700	11.400	11.400	10.938	2,094,474
2025-07-30	11.200	11.700	11.100	11.600	11.130	3,327,558
2025-07-29	11.100	11.200	10.800	11.100	10.650	1,328,143
2025-07-25	11.100	11.200	11.000	11.100	10.650	681,713
2025-07-24	11.300	11.300	10.900	11.000	10.554	1,787,155

← NewerPage 5 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.