Ditto (Thailand) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.400	12.700	12.300	12.500	12.500	2,001,289
2026-10-15	12.400	12.600	12.300	12.400	12.400	720,626
2026-10-14	12.400	12.600	12.300	12.600	12.600	588,911
2026-10-12	12.600	12.600	12.300	12.400	12.400	275,216
2026-10-09	12.200	12.400	12.200	12.400	12.400	368,094
2026-10-08	12.300	12.600	12.200	12.300	12.300	1,501,557
2026-10-07	12.300	12.400	12.100	12.300	12.300	491,517
2026-10-06	12.300	12.400	12.200	12.300	12.300	745,637
2026-10-05	12.200	12.300	12.100	12.200	12.200	446,426
2026-10-02	12.100	12.300	12.100	12.200	12.200	893,200
2026-10-01	12.400	12.500	12.100	12.100	12.100	1,407,008
2026-09-30	12.800	13.000	12.300	12.300	12.300	2,599,100
2026-09-29	12.900	13.000	12.800	12.800	12.800	422,900
2026-09-28	12.800	12.900	12.700	12.800	12.800	626,000
2026-09-25	12.900	13.100	12.900	12.900	12.900	567,357
2026-09-24	13.000	13.100	12.900	12.900	12.900	919,720
2026-09-23	13.000	13.300	12.900	13.100	13.100	1,296,083
2026-09-22	13.000	13.400	12.900	12.900	12.900	3,128,242
2026-09-21	12.900	13.200	12.900	13.000	13.000	1,378,349
2026-09-18	13.000	13.100	12.700	12.700	12.700	961,695
2026-09-17	12.800	13.100	12.800	13.100	13.100	725,965
2026-09-16	13.000	13.000	12.700	12.700	12.700	595,292
2026-09-15	12.800	13.100	12.800	12.900	12.900	1,499,587
2026-09-14	13.000	13.100	12.800	12.800	12.800	1,280,184
2026-09-11	13.200	13.200	12.900	13.100	13.100	1,443,768
2026-09-10	13.100	13.400	13.100	13.200	13.200	1,558,769
2026-09-09	13.300	13.500	13.100	13.100	13.100	1,988,177
2026-09-08	13.500	13.600	13.300	13.300	13.300	1,299,416
2026-09-07	13.500	13.600	13.200	13.300	13.300	1,429,126
2026-09-04	13.300	13.600	13.300	13.500	13.500	906,340
2026-09-03	13.300	13.400	13.100	13.200	13.200	1,528,973
2026-09-02	13.700	13.700	13.100	13.200	13.200	4,292,802
2026-09-01	14.300	14.300	13.800	13.800	13.800	1,393,188
2026-08-31	14.200	14.300	14.100	14.300	14.300	709,886
2026-08-28	14.300	14.500	14.200	14.200	14.200	1,165,971
2026-08-27	14.500	14.600	14.300	14.300	14.300	865,322
2026-08-26	14.300	14.600	14.300	14.500	14.500	790,183
2026-08-25	14.500	14.500	14.200	14.300	14.300	1,298,713
2026-08-24	14.900	14.900	14.500	14.500	14.500	1,214,429
2026-08-21	14.800	15.000	14.700	14.900	14.900	1,256,004
2026-08-20	14.900	15.100	14.800	14.800	14.800	1,584,332
2026-08-19	14.600	15.000	14.600	14.800	14.800	3,799,924
2026-08-18	14.600	15.100	14.600	14.800	14.800	2,906,589
2026-08-17	14.200	14.800	14.200	14.600	14.600	1,931,801
2026-08-14	14.400	14.600	14.200	14.200	14.200	1,469,875
2026-08-13	14.200	14.600	14.200	14.400	14.400	2,579,242
2026-08-11	14.400	14.700	14.100	14.200	14.200	3,652,141
2026-08-10	14.800	15.000	14.400	14.500	14.500	2,875,289
2026-08-07	15.300	15.300	14.600	14.700	14.700	5,208,307
2026-08-06	15.400	15.700	15.300	15.300	15.300	1,893,419
2026-08-05	15.900	15.900	15.400	15.400	15.400	3,427,146
2026-08-04	16.000	16.100	15.800	15.800	15.800	2,200,525
2026-08-03	15.900	16.300	15.700	15.800	15.800	4,829,620
2026-07-31	16.000	16.200	15.800	15.900	15.900	4,458,834
2026-07-30	15.900	15.900	15.200	15.700	15.700	5,055,587
2026-07-27	15.900	16.200	15.800	15.900	15.900	2,290,527
2026-07-24	15.600	16.000	15.600	15.900	15.900	2,934,177
2026-07-23	16.300	16.300	15.700	15.800	15.800	5,126,869
2026-07-22	16.700	16.800	15.900	16.200	16.200	9,495,319
2026-07-21	15.800	16.800	15.700	16.600	16.600	12,771,623

Page 1 of 5 · 241 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.