Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	5.200	5.250	5.200	5.250	3.936	2,403
2024-01-24	5.100	5.150	5.100	5.100	3.824	13,804
2024-01-23	5.200	5.250	5.100	5.150	3.861	15,013
2024-01-22	5.100	5.300	5.100	5.200	3.899	25,503
2024-01-19	5.200	5.200	5.100	5.100	3.824	84,500
2024-01-18	5.200	5.200	5.150	5.150	3.861	138,001
2024-01-17	5.300	5.300	5.150	5.150	3.861	56,316
2024-01-16	5.200	5.350	5.200	5.350	4.011	25,703
2024-01-15	5.500	5.500	5.200	5.200	3.899	13,900
2024-01-12	5.300	5.300	5.250	5.250	3.936	6,707
2024-01-11	5.300	5.300	5.200	5.300	3.974	11,600
2024-01-10	5.400	5.450	5.200	5.300	3.974	200,110
2024-01-09	5.300	5.350	5.300	5.300	3.974	30,401
2024-01-08	5.350	5.400	5.200	5.300	3.974	126,100
2024-01-05	5.200	5.300	5.200	5.300	3.974	245,812
2024-01-04	5.000	5.150	5.000	5.150	3.861	99,700
2024-01-03	5.000	5.000	4.920	4.980	3.734	139,700
2024-01-02	5.000	5.000	4.940	4.940	3.704	122,400
2023-12-28	4.920	5.000	4.920	5.000	3.749	482,000
2023-12-27	4.920	4.920	4.900	4.900	3.674	29,000
2023-12-26	4.900	4.900	4.900	4.900	3.674	172,200
2023-12-25	4.920	4.920	4.880	4.900	3.674	64,300
2023-12-22	4.900	4.920	4.880	4.920	3.689	261,000
2023-12-21	4.920	4.960	4.900	4.920	3.689	90,800
2023-12-20	4.920	4.960	4.900	4.920	3.689	120,333
2023-12-19	4.940	4.940	4.920	4.920	3.689	24,004
2023-12-18	4.940	4.960	4.940	4.940	3.704	32,500
2023-12-15	4.940	4.960	4.940	4.940	3.704	28,900
2023-12-14	4.920	4.940	4.920	4.940	3.704	17,300
2023-12-13	4.960	4.960	4.920	4.920	3.689	52,000
2023-12-12	4.960	4.980	4.960	4.960	3.719	19,296
2023-12-08	4.980	5.000	4.960	4.980	3.734	35,400
2023-12-07	5.050	5.050	4.980	4.980	3.734	14,900
2023-12-06	5.000	5.050	5.000	5.050	3.786	11,240
2023-12-04	5.050	5.100	5.050	5.050	3.786	7,800
2023-12-01	5.100	5.100	5.050	5.050	3.786	31,100
2023-11-30	5.150	5.300	5.150	5.150	3.861	9,405
2023-11-29	5.250	5.250	5.150	5.150	3.861	6,101
2023-11-28	5.300	5.300	5.150	5.300	3.974	25,200
2023-11-27	5.250	5.250	5.150	5.150	3.861	11,000
2023-11-24	5.350	5.350	5.150	5.150	3.861	5,506
2023-11-23	5.350	5.350	5.250	5.350	4.011	20,100
2023-11-22	5.300	5.350	5.250	5.350	4.011	7,602
2023-11-21	5.150	5.400	5.150	5.400	4.049	12,500
2023-11-20	5.150	5.150	5.100	5.150	3.861	6,300
2023-11-17	5.100	5.200	5.050	5.050	3.786	214,800
2023-11-16	5.000	5.150	4.960	5.100	3.824	12,900
2023-11-15	5.000	5.150	4.980	5.000	3.749	55,591
2023-11-14	5.250	5.250	5.000	5.000	3.749	13,200
2023-11-13	5.150	5.150	5.050	5.100	3.824	68,000
2023-11-10	5.450	5.450	4.980	5.200	3.899	64,300
2023-11-09	4.900	5.000	4.900	5.000	3.749	74,300
2023-11-08	4.920	4.920	4.900	4.920	3.689	140,710
2023-11-07	4.920	4.940	4.920	4.920	3.689	146,200
2023-11-06	4.940	4.940	4.920	4.940	3.704	76,100
2023-11-03	4.940	4.940	4.920	4.920	3.689	303,400
2023-11-02	4.940	4.940	4.920	4.920	3.689	97,404
2023-11-01	4.940	4.940	4.900	4.940	3.704	119,105
2023-10-31	4.960	4.960	4.920	4.940	3.704	136,100
2023-10-30	4.960	4.960	4.960	4.960	3.719	23,400

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.