Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	18.100	18.300	17.900	18.200	17.025	1,486,464
2024-10-22	19.000	19.300	18.100	18.200	17.025	3,494,895
2024-10-21	18.900	19.100	18.700	18.900	17.680	1,398,756
2024-10-18	19.600	19.700	18.700	18.800	17.587	4,359,787
2024-10-17	19.200	20.000	18.800	19.700	18.428	6,404,818
2024-10-16	17.800	19.000	17.700	19.000	17.774	3,744,272
2024-10-15	18.200	18.400	17.800	17.800	16.651	1,804,202
2024-10-11	18.700	18.800	18.200	18.200	17.025	2,729,842
2024-10-10	18.800	19.300	18.600	18.700	17.493	3,723,280
2024-10-09	18.900	19.000	18.600	18.600	17.399	1,752,098
2024-10-08	18.600	19.000	18.500	18.800	17.587	2,536,505
2024-10-07	18.200	18.700	18.100	18.700	17.493	2,808,020
2024-10-04	17.900	18.500	17.400	18.200	17.025	4,463,049
2024-10-03	18.300	18.700	18.000	18.000	16.838	2,450,342
2024-10-02	19.100	19.200	18.300	18.300	17.119	4,407,917
2024-10-01	18.800	19.400	18.800	19.200	17.961	3,229,916
2024-09-30	19.200	19.200	18.600	18.700	17.493	3,228,536
2024-09-27	19.100	19.700	19.100	19.200	17.961	2,990,216
2024-09-26	19.500	19.700	19.000	19.100	17.867	2,912,265
2024-09-25	19.600	19.700	19.300	19.400	18.148	2,050,897
2024-09-24	19.800	20.100	19.000	19.500	18.241	8,545,954
2024-09-23	20.500	20.600	19.800	19.800	18.522	4,632,818
2024-09-20	20.700	20.900	20.400	20.500	19.177	3,272,864
2024-09-19	19.900	21.000	19.800	20.600	19.270	10,664,810
2024-09-18	19.800	20.100	19.500	19.700	18.428	4,273,243
2024-09-17	19.600	20.300	19.600	19.600	18.335	4,919,270
2024-09-16	19.600	19.800	19.400	19.500	18.241	3,159,605
2024-09-13	19.400	19.800	19.300	19.500	18.241	4,531,346
2024-09-12	19.300	19.800	19.100	19.300	18.054	4,422,980
2024-09-11	18.600	19.200	18.300	19.000	17.774	4,272,961
2024-09-10	19.100	19.600	18.600	18.600	17.399	3,783,049
2024-09-09	18.900	19.300	18.600	19.000	17.774	4,110,261
2024-09-06	19.700	19.800	18.700	18.900	17.680	6,692,723
2024-09-05	19.000	20.300	18.800	19.500	18.241	10,164,840
2024-09-04	18.800	19.300	18.700	18.900	17.680	5,087,297
2024-09-03	17.700	19.400	17.500	19.100	17.867	17,749,039
2024-09-02	18.100	18.200	17.500	17.600	16.464	3,531,912
2024-08-30	17.900	18.600	17.900	18.300	17.119	3,688,649
2024-08-29	18.500	18.700	17.700	18.000	16.838	6,736,237
2024-08-28	17.900	19.200	17.700	18.600	17.399	16,888,150
2024-08-27	17.400	17.700	16.800	17.600	16.464	9,513,503
2024-08-26	17.200	17.900	16.600	17.500	16.370	9,006,145
2024-08-23	17.100	17.700	16.500	17.000	15.903	7,988,876
2024-08-22	17.800	18.400	17.400	17.400	16.277	10,607,520
2024-08-21	16.200	18.400	16.200	18.000	16.838	23,772,090
2024-08-20	16.100	16.500	15.700	16.200	15.154	7,164,335
2024-08-19	14.600	16.300	14.600	16.100	15.061	8,694,708
2024-08-16	14.200	15.000	14.200	14.500	13.564	6,802,426
2024-08-15	14.200	14.400	13.900	14.200	13.283	6,010,443
2024-08-14	12.400	14.200	12.000	14.200	13.283	14,510,140
2024-08-13	11.200	12.400	11.000	12.200	11.413	4,531,595
2024-08-09	11.700	11.800	10.900	11.100	10.384	2,451,485
2024-08-08	11.100	11.700	11.000	11.600	10.851	2,226,882
2024-08-07	11.300	11.400	10.900	11.100	10.384	2,299,761
2024-08-06	11.400	11.400	11.000	11.200	10.477	2,123,807
2024-08-05	11.600	11.800	11.000	11.200	10.477	3,461,589
2024-08-02	12.300	12.300	11.600	11.900	11.132	2,303,958
2024-08-01	12.500	12.900	12.400	12.500	11.693	2,380,867
2024-07-31	12.400	12.700	12.300	12.300	11.506	1,301,047
2024-07-30	12.300	12.900	11.800	12.400	11.600	4,397,229

← NewerPage 9 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.