Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4.760 | 4.760 | 4.740 | 4.740 | 3.846 | 21,900 |
| 2024-07-24 | 4.760 | 4.760 | 4.540 | 4.760 | 3.862 | 203,707 |
| 2024-07-23 | 4.720 | 4.800 | 4.720 | 4.760 | 3.862 | 29,801 |
| 2024-07-19 | 4.820 | 4.820 | 4.740 | 4.740 | 3.846 | 43,026 |
| 2024-07-18 | 4.700 | 4.760 | 4.680 | 4.760 | 3.862 | 29,213 |
| 2024-07-17 | 4.560 | 4.660 | 4.560 | 4.620 | 3.749 | 72,615 |
| 2024-07-16 | 4.580 | 4.580 | 4.540 | 4.580 | 3.716 | 99,902 |
| 2024-07-15 | 4.600 | 4.600 | 4.580 | 4.580 | 3.716 | 905 |
| 2024-07-12 | 4.600 | 4.600 | 4.500 | 4.520 | 3.667 | 1,077,108 |
| 2024-07-11 | 4.500 | 4.520 | 4.500 | 4.520 | 3.667 | 204,315 |
| 2024-07-10 | 4.480 | 4.520 | 4.480 | 4.500 | 3.651 | 73,300 |
| 2024-07-09 | 4.540 | 4.540 | 4.440 | 4.440 | 3.603 | 59,912 |
| 2024-07-08 | 4.540 | 4.540 | 4.520 | 4.540 | 3.684 | 28,715 |
| 2024-07-05 | 4.520 | 4.520 | 4.480 | 4.480 | 3.635 | 900 |
| 2024-07-04 | 4.520 | 4.520 | 4.400 | 4.520 | 3.667 | 119,704 |
| 2024-07-03 | 4.480 | 4.540 | 4.480 | 4.500 | 3.651 | 13,640 |
| 2024-07-02 | 4.540 | 4.540 | 4.480 | 4.480 | 3.635 | 11,717 |
| 2024-07-01 | 4.520 | 4.540 | 4.460 | 4.500 | 3.651 | 16,100 |
| 2024-06-28 | 4.500 | 4.500 | 4.480 | 4.500 | 3.651 | 41,024 |
| 2024-06-27 | 4.480 | 4.480 | 4.460 | 4.480 | 3.635 | 525,801 |
| 2024-06-26 | 4.520 | 4.520 | 4.460 | 4.480 | 3.635 | 22,105 |
| 2024-06-25 | 4.500 | 4.500 | 4.480 | 4.480 | 3.635 | 23,751 |
| 2024-06-24 | 4.520 | 4.540 | 4.440 | 4.440 | 3.603 | 181,652 |
| 2024-06-21 | 4.500 | 4.520 | 4.500 | 4.520 | 3.667 | 4,000 |
| 2024-06-20 | 4.480 | 4.520 | 4.480 | 4.500 | 3.651 | 4,501 |
| 2024-06-19 | 4.520 | 4.540 | 4.480 | 4.480 | 3.635 | 1,768,802 |
| 2024-06-18 | 4.500 | 4.540 | 4.500 | 4.520 | 3.667 | 166,305 |
| 2024-06-17 | 4.540 | 4.540 | 4.480 | 4.480 | 3.635 | 1,138,101 |
| 2024-06-14 | 4.540 | 4.540 | 4.520 | 4.520 | 3.667 | 24,007 |
| 2024-06-13 | 4.540 | 4.560 | 4.520 | 4.540 | 3.684 | 1,141,420 |
| 2024-06-12 | 4.540 | 4.540 | 4.540 | 4.540 | 3.684 | 1,591,406 |
| 2024-06-11 | 4.560 | 4.580 | 4.540 | 4.540 | 3.684 | 37,400 |
| 2024-06-10 | 4.540 | 4.560 | 4.540 | 4.560 | 3.700 | 305,511 |
| 2024-06-07 | 4.580 | 4.600 | 4.580 | 4.580 | 3.716 | 836,100 |
| 2024-06-06 | 4.620 | 4.620 | 4.580 | 4.580 | 3.716 | 29,227 |
| 2024-06-05 | 4.580 | 4.580 | 4.540 | 4.580 | 3.716 | 490,100 |
| 2024-06-04 | 4.580 | 4.600 | 4.560 | 4.580 | 3.716 | 724,120 |
| 2024-05-31 | 4.580 | 4.580 | 4.580 | 4.580 | 3.716 | 323,615 |
| 2024-05-30 | 4.580 | 4.700 | 4.560 | 4.580 | 3.716 | 1,025,000 |
| 2024-05-29 | 4.600 | 4.620 | 4.560 | 4.580 | 3.716 | 253,605 |
| 2024-05-28 | 4.600 | 4.600 | 4.580 | 4.600 | 3.732 | 79,300 |
| 2024-05-27 | 4.620 | 4.620 | 4.580 | 4.600 | 3.732 | 99,107 |
| 2024-05-24 | 4.580 | 4.640 | 4.540 | 4.600 | 3.732 | 56,000 |
| 2024-05-23 | 4.600 | 4.640 | 4.540 | 4.580 | 3.716 | 78,700 |
| 2024-05-21 | 4.600 | 4.620 | 4.560 | 4.580 | 3.716 | 24,503 |
| 2024-05-20 | 4.580 | 4.600 | 4.580 | 4.600 | 3.732 | 39,805 |
| 2024-05-17 | 4.580 | 4.580 | 4.560 | 4.580 | 3.716 | 408,060 |
| 2024-05-16 | 4.620 | 4.640 | 4.580 | 4.580 | 3.716 | 558,156 |
| 2024-05-15 | 4.640 | 4.640 | 4.620 | 4.620 | 3.749 | 376,000 |
| 2024-05-14 | 4.660 | 4.720 | 4.620 | 4.640 | 3.765 | 2,658,800 |
| 2024-05-13 | 4.620 | 4.640 | 4.620 | 4.640 | 3.765 | 210,210 |
| 2024-05-10 | 4.600 | 4.620 | 4.600 | 4.600 | 3.732 | 113,700 |
| 2024-05-09 | 4.660 | 4.680 | 4.660 | 4.660 | 3.781 | 427,030 |
| 2024-05-08 | 4.640 | 4.660 | 4.640 | 4.640 | 3.765 | 57,700 |
| 2024-05-07 | 4.660 | 4.680 | 4.640 | 4.660 | 3.781 | 47,351 |
| 2024-05-03 | 4.680 | 4.680 | 4.640 | 4.660 | 3.781 | 199,005 |
| 2024-05-02 | 4.680 | 4.680 | 4.680 | 4.680 | 3.797 | 216,500 |
| 2024-04-30 | 4.640 | 4.700 | 4.640 | 4.680 | 3.797 | 424,000 |
| 2024-04-29 | 4.640 | 4.640 | 4.600 | 4.620 | 3.749 | 108,500 |
| 2024-04-26 | 4.660 | 4.660 | 4.620 | 4.640 | 3.765 | 31,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-25 | 0.2075 THB |
| 2026-03-10 | 0.1900 THB |
| 2025-08-22 | 0.2000 THB |
| 2025-03-10 | 0.2150 THB |
| 2024-08-21 | 0.2050 THB |
| 2024-03-12 | 0.1975 THB |
| 2024-02-12 | 0.1975 THB |
| 2023-08-24 | 0.2000 THB |
| 2023-03-08 | 0.4006 THB |
| 2022-08-25 | 0.1750 THB |
| 2022-03-04 | 0.2130 THB |
| 2021-08-11 | 0.0595 THB |
| 2021-03-03 | 0.2130 THB |
| 2020-08-11 | 0.1750 THB |
| 2020-03-09 | 0.0294 THB |
| 2019-08-07 | 0.0750 THB |
| 2019-02-15 | 0.1714 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.