Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.400	14.800	14.200	14.600	13.658	3,599,385
2025-01-21	14.300	14.800	14.000	14.400	13.471	4,728,206
2025-01-20	13.400	14.500	13.400	14.300	13.377	4,396,195
2025-01-17	14.200	14.500	13.300	13.400	12.535	4,685,671
2025-01-16	14.800	15.100	13.700	14.400	13.471	6,811,971
2025-01-15	15.200	15.300	14.300	14.600	13.658	5,248,102
2025-01-14	13.600	16.200	13.600	15.100	14.125	17,464,080
2025-01-13	13.000	13.100	12.700	12.900	12.067	1,662,885
2025-01-10	13.000	13.200	12.800	13.100	12.254	1,330,786
2025-01-09	13.500	13.500	12.800	13.000	12.161	2,129,091
2025-01-08	13.900	13.900	13.300	13.500	12.629	1,230,104
2025-01-07	13.500	14.000	13.500	13.800	12.909	2,029,030
2025-01-06	14.200	14.300	13.300	13.500	12.629	3,122,064
2025-01-03	14.500	14.600	14.200	14.300	13.377	2,094,467
2025-01-02	14.400	14.900	14.300	14.700	13.751	3,742,441
2024-12-30	14.500	14.500	14.000	14.200	13.283	1,744,424
2024-12-27	14.700	14.900	14.500	14.500	13.564	1,472,923
2024-12-26	15.200	15.200	14.600	14.600	13.658	2,055,673
2024-12-25	15.100	15.600	15.000	15.200	14.219	3,068,874
2024-12-24	15.000	15.100	14.600	14.800	13.845	1,585,003
2024-12-23	14.900	14.900	14.500	14.800	13.845	2,188,723
2024-12-20	15.000	15.200	14.800	14.900	13.938	2,063,432
2024-12-19	15.600	15.900	14.900	15.000	14.032	2,732,090
2024-12-18	16.400	16.500	15.700	15.800	14.780	2,710,224
2024-12-17	16.700	17.500	16.200	16.300	15.248	5,191,127
2024-12-16	17.100	17.200	16.400	16.500	15.435	2,831,934
2024-12-13	17.000	17.400	16.900	17.100	15.996	1,465,619
2024-12-12	17.300	17.600	17.000	17.100	15.996	2,294,625
2024-12-11	17.200	17.600	16.800	17.200	16.090	2,494,361
2024-12-09	17.600	17.700	17.100	17.200	16.090	1,373,399
2024-12-06	18.100	18.400	17.500	17.600	16.464	2,583,519
2024-12-04	17.700	18.300	17.700	18.100	16.932	1,948,379
2024-12-03	16.800	18.300	16.800	17.800	16.651	6,530,984
2024-12-02	16.200	16.700	16.100	16.600	15.529	1,310,905
2024-11-29	15.600	16.300	15.600	16.200	15.154	1,312,316
2024-11-28	16.100	16.200	15.400	15.600	14.593	2,263,538
2024-11-27	16.500	16.500	16.000	16.000	14.967	1,105,719
2024-11-26	16.600	16.800	16.400	16.400	15.341	699,796
2024-11-25	16.700	16.900	16.400	16.400	15.341	708,316
2024-11-22	16.500	16.800	16.300	16.500	15.435	986,844
2024-11-21	16.200	16.700	16.200	16.400	15.341	2,250,573
2024-11-20	17.600	17.700	16.100	16.200	15.154	5,956,121
2024-11-19	17.700	17.900	17.600	17.600	16.464	1,248,420
2024-11-18	18.300	18.400	17.600	17.600	16.464	3,947,615
2024-11-15	19.700	19.700	18.200	18.200	17.025	8,683,803
2024-11-14	19.000	19.900	18.700	19.400	18.148	6,333,265
2024-11-13	18.700	19.100	18.500	18.900	17.680	1,156,938
2024-11-12	19.000	19.200	18.200	18.800	17.587	3,241,970
2024-11-11	19.500	19.600	18.900	18.900	17.680	3,074,377
2024-11-08	18.500	20.000	18.500	19.500	18.241	8,067,744
2024-11-07	18.100	18.400	18.100	18.400	17.212	1,105,338
2024-11-06	18.800	19.000	18.000	18.100	16.932	2,298,809
2024-11-05	18.300	18.800	18.300	18.800	17.587	851,414
2024-11-04	18.700	18.800	18.300	18.300	17.119	1,045,989
2024-11-01	18.700	18.800	18.500	18.800	17.587	862,942
2024-10-31	17.900	18.800	17.900	18.800	17.587	2,618,940
2024-10-30	18.300	18.500	17.800	17.900	16.745	2,262,864
2024-10-29	18.300	18.700	18.300	18.300	17.119	1,620,048
2024-10-28	18.100	18.300	18.000	18.300	17.119	668,254
2024-10-25	18.200	18.500	18.000	18.200	17.025	1,143,335

← NewerPage 8 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.