Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4.660 | 4.660 | 4.620 | 4.640 | 3.765 | 55,859 |
| 2024-04-24 | 4.680 | 4.680 | 4.620 | 4.620 | 3.749 | 245,613 |
| 2024-04-23 | 4.680 | 4.700 | 4.660 | 4.680 | 3.797 | 97,867 |
| 2024-04-22 | 4.680 | 4.720 | 4.680 | 4.700 | 3.813 | 147,900 |
| 2024-04-19 | 4.720 | 4.720 | 4.700 | 4.700 | 3.813 | 154,731 |
| 2024-04-18 | 4.760 | 4.780 | 4.740 | 4.780 | 3.878 | 59,400 |
| 2024-04-17 | 4.700 | 4.760 | 4.700 | 4.760 | 3.862 | 72,100 |
| 2024-04-11 | 4.780 | 4.780 | 4.760 | 4.780 | 3.878 | 71,400 |
| 2024-04-10 | 4.760 | 4.780 | 4.760 | 4.780 | 3.878 | 52,900 |
| 2024-04-09 | 4.760 | 4.800 | 4.760 | 4.780 | 3.878 | 150,100 |
| 2024-04-05 | 4.780 | 4.820 | 4.780 | 4.820 | 3.911 | 39,510 |
| 2024-04-04 | 4.840 | 4.840 | 4.800 | 4.800 | 3.895 | 57,300 |
| 2024-04-03 | 4.840 | 4.880 | 4.840 | 4.840 | 3.927 | 31,805 |
| 2024-04-02 | 4.820 | 4.840 | 4.820 | 4.840 | 3.927 | 137,090 |
| 2024-04-01 | 4.860 | 4.900 | 4.840 | 4.860 | 3.943 | 1,286,400 |
| 2024-03-29 | 4.860 | 4.860 | 4.820 | 4.840 | 3.927 | 139,400 |
| 2024-03-28 | 4.840 | 4.840 | 4.800 | 4.820 | 3.911 | 128,600 |
| 2024-03-27 | 4.820 | 4.860 | 4.820 | 4.840 | 3.927 | 67,699 |
| 2024-03-26 | 4.820 | 4.840 | 4.800 | 4.840 | 3.927 | 16,740 |
| 2024-03-25 | 4.820 | 4.820 | 4.780 | 4.820 | 3.911 | 278,901 |
| 2024-03-22 | 4.840 | 4.840 | 4.820 | 4.820 | 3.911 | 77,000 |
| 2024-03-21 | 4.880 | 4.880 | 4.840 | 4.840 | 3.927 | 71,300 |
| 2024-03-20 | 4.880 | 4.880 | 4.840 | 4.840 | 3.927 | 29,500 |
| 2024-03-19 | 4.880 | 4.920 | 4.860 | 4.900 | 3.976 | 23,200 |
| 2024-03-18 | 4.940 | 4.940 | 4.860 | 4.880 | 3.960 | 162,409 |
| 2024-03-15 | 4.900 | 4.920 | 4.880 | 4.900 | 3.976 | 96,400 |
| 2024-03-14 | 4.920 | 4.920 | 4.900 | 4.900 | 3.976 | 57,900 |
| 2024-03-13 | 4.920 | 4.940 | 4.900 | 4.900 | 3.976 | 168,008 |
| 2024-03-12 | 5.000 | 5.000 | 4.900 | 4.960 | 4.024 | 199,927 |
| 2024-03-11 | 5.200 | 5.200 | 5.050 | 5.100 | 3.978 | 212,000 |
| 2024-03-08 | 5.100 | 5.100 | 5.100 | 5.100 | 3.978 | 78,300 |
| 2024-03-07 | 5.050 | 5.100 | 5.050 | 5.100 | 3.978 | 43,301 |
| 2024-03-06 | 5.100 | 5.100 | 5.100 | 5.100 | 3.978 | 73,200 |
| 2024-03-05 | 5.100 | 5.150 | 5.050 | 5.050 | 3.939 | 124,900 |
| 2024-03-04 | 5.200 | 5.200 | 5.150 | 5.150 | 4.017 | 86,700 |
| 2024-03-01 | 5.100 | 5.200 | 5.050 | 5.200 | 4.056 | 66,400 |
| 2024-02-29 | 5.100 | 5.100 | 5.050 | 5.100 | 3.978 | 306,000 |
| 2024-02-28 | 5.100 | 5.100 | 5.050 | 5.100 | 3.978 | 122,700 |
| 2024-02-27 | 5.050 | 5.100 | 5.050 | 5.100 | 3.978 | 22,300 |
| 2024-02-23 | 5.100 | 5.100 | 5.100 | 5.100 | 3.978 | 77,600 |
| 2024-02-22 | 5.100 | 5.100 | 5.100 | 5.100 | 3.978 | 15,100 |
| 2024-02-21 | 5.100 | 5.100 | 5.050 | 5.050 | 3.939 | 47,527 |
| 2024-02-20 | 5.100 | 5.100 | 5.050 | 5.050 | 3.939 | 29,600 |
| 2024-02-19 | 5.250 | 5.250 | 5.100 | 5.100 | 3.978 | 118,025 |
| 2024-02-16 | 5.200 | 5.200 | 5.050 | 5.100 | 3.978 | 22,900 |
| 2024-02-15 | 5.150 | 5.150 | 5.100 | 5.100 | 3.978 | 42,100 |
| 2024-02-14 | 5.150 | 5.150 | 5.100 | 5.100 | 3.978 | 56,901 |
| 2024-02-13 | 5.000 | 5.250 | 5.000 | 5.100 | 3.978 | 70,478 |
| 2024-02-12 | 5.100 | 5.100 | 5.050 | 5.050 | 3.939 | 26,119 |
| 2024-02-09 | 5.100 | 5.100 | 5.050 | 5.100 | 3.824 | 104,500 |
| 2024-02-08 | 5.100 | 5.100 | 5.050 | 5.050 | 3.786 | 32,700 |
| 2024-02-07 | 5.050 | 5.050 | 5.000 | 5.050 | 3.786 | 65,803 |
| 2024-02-06 | 5.100 | 5.100 | 5.050 | 5.100 | 3.824 | 108,500 |
| 2024-02-05 | 5.050 | 5.100 | 5.050 | 5.050 | 3.786 | 179,803 |
| 2024-02-02 | 5.050 | 5.100 | 5.000 | 5.100 | 3.824 | 414,700 |
| 2024-02-01 | 5.100 | 5.100 | 5.050 | 5.050 | 3.786 | 424,900 |
| 2024-01-31 | 5.150 | 5.150 | 5.100 | 5.100 | 3.824 | 168,000 |
| 2024-01-30 | 5.150 | 5.150 | 5.150 | 5.150 | 3.861 | 17,508 |
| 2024-01-29 | 5.250 | 5.250 | 5.100 | 5.150 | 3.861 | 184,000 |
| 2024-01-26 | 5.150 | 5.150 | 5.100 | 5.100 | 3.824 | 21,317 |
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.