Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.900	11.600	10.900	11.500	11.034	2,875,474
2025-04-21	11.300	11.400	11.000	11.000	10.554	2,947,217
2025-04-18	10.900	11.300	10.900	11.200	10.746	2,929,682
2025-04-17	10.400	10.900	10.400	10.800	10.362	3,649,695
2025-04-16	10.100	10.400	9.900	10.300	9.882	1,306,388
2025-04-11	9.750	10.100	9.550	10.000	9.594	2,466,005
2025-04-10	9.800	9.850	9.650	9.800	9.403	3,846,675
2025-04-09	9.200	9.400	9.000	9.200	8.827	2,918,255
2025-04-08	9.900	9.950	9.000	9.250	8.875	6,936,003
2025-04-04	10.500	10.500	9.850	10.200	9.786	5,341,696
2025-04-03	10.600	10.700	10.400	10.500	10.074	2,322,121
2025-04-02	10.900	11.000	10.700	10.800	10.362	2,063,718
2025-04-01	11.000	11.200	10.700	10.800	10.362	1,147,674
2025-03-31	11.000	11.300	10.800	10.900	10.458	2,631,725
2025-03-28	11.600	11.600	11.100	11.300	10.842	2,113,816
2025-03-27	12.000	12.100	11.400	11.400	10.938	3,882,449
2025-03-26	12.000	12.100	11.800	11.900	11.417	2,886,916
2025-03-25	12.000	12.300	11.800	11.900	11.417	2,204,263
2025-03-24	11.800	12.000	11.700	11.700	11.225	1,517,794
2025-03-21	12.200	12.500	11.800	11.900	11.417	3,500,658
2025-03-20	12.000	12.400	11.700	12.100	11.609	5,745,762
2025-03-19	11.900	12.100	11.700	11.900	11.417	5,540,838
2025-03-18	11.400	12.000	11.200	11.900	11.417	11,120,420
2025-03-17	10.400	11.700	10.400	11.400	10.938	16,383,170
2025-03-14	9.950	10.400	9.950	10.300	9.882	3,736,356
2025-03-13	9.850	10.000	9.800	9.900	9.498	3,103,344
2025-03-12	10.600	10.700	9.850	10.000	9.355	10,731,090
2025-03-11	10.300	10.700	10.100	10.600	9.916	4,091,802
2025-03-10	10.500	11.100	10.300	10.400	9.729	6,868,272
2025-03-07	10.100	10.700	10.000	10.500	9.822	4,492,114
2025-03-06	10.600	10.700	10.100	10.200	9.542	3,147,819
2025-03-05	10.200	10.700	10.100	10.600	9.916	4,286,156
2025-03-04	9.850	10.400	9.850	10.100	9.448	3,056,127
2025-03-03	10.400	10.400	9.800	9.900	9.261	5,230,787
2025-02-28	9.950	10.700	9.750	10.400	9.729	7,980,436
2025-02-27	11.400	11.500	10.200	10.200	9.542	8,925,748
2025-02-26	11.100	11.600	11.000	11.500	10.758	3,662,119
2025-02-25	11.500	11.500	11.000	11.000	10.290	2,202,628
2025-02-24	11.500	11.600	11.200	11.400	10.664	1,824,214
2025-02-21	11.600	11.800	11.300	11.500	10.758	2,328,285
2025-02-20	11.900	12.200	11.500	11.600	10.851	3,585,078
2025-02-19	11.800	12.100	11.700	12.000	11.225	2,993,232
2025-02-18	11.700	12.200	11.600	11.900	11.132	3,545,168
2025-02-17	11.100	11.600	11.000	11.600	10.851	3,554,522
2025-02-14	11.900	11.900	11.100	11.100	10.384	5,234,039
2025-02-13	12.400	12.400	11.700	11.700	10.945	4,922,978
2025-02-11	12.100	12.600	12.000	12.500	11.693	1,578,720
2025-02-10	12.400	12.600	12.100	12.100	11.319	1,745,859
2025-02-07	12.900	13.000	11.900	12.500	11.693	5,500,729
2025-02-06	13.200	13.500	12.800	13.000	12.161	4,628,083
2025-02-05	13.000	13.300	12.800	12.900	12.067	1,446,848
2025-02-04	13.600	13.600	12.900	12.900	12.067	2,613,019
2025-02-03	13.100	13.500	12.700	13.500	12.629	5,179,505
2025-01-31	14.000	14.000	13.400	13.500	12.629	2,871,007
2025-01-30	14.500	14.800	13.700	13.900	13.003	5,624,091
2025-01-29	14.500	14.700	14.200	14.400	13.471	2,702,552
2025-01-28	14.300	14.400	13.900	14.400	13.471	2,791,530
2025-01-27	14.700	15.100	14.200	14.200	13.283	3,064,004
2025-01-24	14.800	14.800	14.500	14.700	13.751	1,613,001
2025-01-23	14.500	15.100	14.300	14.600	13.658	4,615,973

← NewerPage 7 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.