Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	10.800	11.300	10.800	11.300	10.842	1,980,668
2025-07-22	11.300	11.300	10.600	10.700	10.266	2,199,009
2025-07-21	11.300	11.500	11.200	11.200	10.746	2,029,617
2025-07-18	11.100	11.400	11.000	11.200	10.746	2,795,774
2025-07-17	11.000	11.100	10.900	11.000	10.554	2,234,019
2025-07-16	10.900	11.200	10.700	10.800	10.362	2,933,726
2025-07-15	10.500	11.000	10.400	10.900	10.458	1,755,905
2025-07-14	10.000	10.500	10.000	10.400	9.978	1,706,051
2025-07-11	10.000	10.100	9.950	10.000	9.594	763,555
2025-07-09	10.200	10.200	9.950	9.950	9.546	689,576
2025-07-08	10.200	10.400	10.100	10.200	9.786	926,049
2025-07-07	10.300	10.400	10.100	10.300	9.882	984,425
2025-07-04	10.600	10.800	10.400	10.400	9.978	1,958,705
2025-07-03	10.200	10.600	10.200	10.500	10.074	1,946,709
2025-07-02	9.950	10.300	9.950	10.200	9.786	2,388,251
2025-07-01	10.100	10.100	9.650	9.900	9.498	1,944,434
2025-06-30	9.800	9.900	9.450	9.500	9.115	1,284,411
2025-06-27	10.000	10.000	9.650	9.700	9.307	3,046,081
2025-06-26	9.500	10.200	9.500	9.950	9.546	2,618,141
2025-06-25	9.400	9.650	9.200	9.550	9.163	4,056,176
2025-06-24	9.100	9.450	9.050	9.450	9.067	3,631,567
2025-06-23	9.400	9.500	8.950	9.000	8.635	3,291,772
2025-06-20	9.800	9.900	9.500	9.500	9.115	1,408,034
2025-06-19	9.750	9.850	9.650	9.750	9.355	1,002,306
2025-06-18	9.850	10.100	9.800	9.850	9.451	1,611,473
2025-06-17	9.850	9.850	9.750	9.850	9.451	345,652
2025-06-16	9.850	9.950	9.600	9.800	9.403	1,293,020
2025-06-13	9.850	9.950	9.700	9.850	9.451	2,180,392
2025-06-12	10.200	10.200	9.900	9.950	9.546	1,540,439
2025-06-11	10.500	10.500	10.100	10.200	9.786	697,006
2025-06-10	10.600	10.700	10.400	10.400	9.978	830,958
2025-06-09	10.200	10.700	10.200	10.600	10.170	1,869,484
2025-06-06	10.000	10.200	9.950	10.200	9.786	749,435
2025-06-05	9.850	10.200	9.800	10.000	9.594	1,266,070
2025-06-04	10.300	10.300	9.800	9.800	9.403	3,470,991
2025-05-30	10.100	10.300	10.100	10.100	9.690	943,707
2025-05-29	10.400	10.400	10.200	10.200	9.786	1,148,103
2025-05-28	10.400	10.700	10.200	10.200	9.786	2,110,818
2025-05-27	10.500	10.500	10.000	10.300	9.882	1,634,397
2025-05-26	10.500	10.500	10.300	10.500	10.074	888,144
2025-05-23	10.500	10.800	10.400	10.500	10.074	1,507,160
2025-05-22	10.700	10.800	10.300	10.400	9.978	2,369,152
2025-05-21	11.000	11.200	10.800	10.800	10.362	2,079,379
2025-05-20	11.300	11.500	10.800	11.100	10.650	2,853,648
2025-05-19	11.200	11.500	11.100	11.300	10.842	2,987,157
2025-05-16	12.200	12.200	11.600	11.700	11.225	4,298,812
2025-05-15	12.500	12.500	11.800	11.900	11.417	2,647,894
2025-05-14	12.900	13.000	12.300	12.500	11.993	4,213,450
2025-05-13	12.100	13.200	12.000	12.900	12.377	6,362,059
2025-05-09	12.300	12.300	11.800	12.000	11.513	2,334,758
2025-05-08	12.100	12.700	12.000	12.300	11.801	4,173,466
2025-05-07	11.700	12.200	11.700	12.100	11.609	2,841,229
2025-05-06	12.200	12.200	11.600	11.600	11.130	2,323,654
2025-05-02	12.600	12.900	12.300	12.300	11.801	2,759,859
2025-04-30	12.900	12.900	12.500	12.600	12.089	2,310,071
2025-04-29	12.800	13.200	12.600	12.800	12.281	3,027,538
2025-04-28	12.600	13.100	12.600	12.800	12.281	2,905,088
2025-04-25	12.600	13.100	12.500	12.700	12.185	3,607,783
2025-04-24	11.900	12.800	11.900	12.400	11.897	5,333,624
2025-04-23	11.600	12.100	11.500	11.900	11.417	5,221,301

← NewerPage 6 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.