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
2023-10-27	4.980	4.980	4.960	4.960	3.719	32,807
2023-10-26	5.050	5.050	4.960	4.960	3.719	27,300
2023-10-25	4.960	5.000	4.960	4.960	3.719	139,725
2023-10-24	5.000	5.000	4.960	4.960	3.719	108,927
2023-10-20	5.150	5.150	4.920	5.050	3.786	84,000
2023-10-19	5.250	5.250	5.050	5.100	3.824	256,821
2023-10-18	5.300	5.300	5.150	5.250	3.936	392,520
2023-10-17	5.350	5.350	5.250	5.300	3.974	151,715
2023-10-16	5.350	5.400	5.300	5.350	4.011	61,907
2023-10-12	5.450	5.500	5.400	5.400	4.049	25,315
2023-10-11	5.300	5.500	5.300	5.400	4.049	28,525
2023-10-10	5.400	5.400	5.300	5.350	4.011	185,220
2023-10-09	5.500	5.500	5.000	5.400	4.049	343,000
2023-10-06	5.600	5.600	5.500	5.550	4.161	61,000
2023-10-05	5.550	5.600	5.500	5.550	4.161	206,200
2023-10-04	5.450	5.550	5.450	5.550	4.161	178,640
2023-10-03	5.600	5.600	5.500	5.550	4.161	236,620
2023-10-02	5.750	5.750	5.600	5.600	4.199	282,006
2023-09-29	5.750	5.750	5.700	5.700	4.274	131,310
2023-09-28	5.800	5.800	5.750	5.750	4.311	167,200
2023-09-27	5.700	5.800	5.600	5.700	4.274	57,010
2023-09-26	5.800	5.800	5.700	5.700	4.274	28,646
2023-09-25	5.700	5.950	5.700	5.750	4.311	46,500
2023-09-22	5.800	5.850	5.750	5.750	4.311	6,503
2023-09-21	5.700	5.750	5.700	5.750	4.311	126,515
2023-09-20	5.850	5.850	5.750	5.750	4.311	153,300
2023-09-19	5.850	5.950	5.750	5.800	4.349	43,800
2023-09-18	6.000	6.000	5.850	5.850	4.386	106,300
2023-09-15	6.100	6.100	6.050	6.050	4.536	300
2023-09-14	5.900	6.000	5.850	6.000	4.499	25,300
2023-09-13	5.900	6.000	5.900	5.900	4.424	3,300
2023-09-12	5.900	6.000	5.900	5.900	4.424	4,610
2023-09-11	5.900	5.950	5.850	5.900	4.424	43,500
2023-09-08	5.900	5.950	5.850	5.950	4.461	3,202
2023-09-07	5.900	5.900	5.850	5.900	4.424	32,700
2023-09-06	5.850	5.950	5.850	5.850	4.386	112,400
2023-09-05	5.800	5.850	5.800	5.850	4.386	114,040
2023-09-04	5.850	5.850	5.800	5.850	4.386	40,500
2023-09-01	5.900	5.900	5.800	5.850	4.386	123,002
2023-08-31	5.900	5.900	5.850	5.900	4.424	169,100
2023-08-30	5.950	5.950	5.850	5.900	4.424	105,500
2023-08-29	5.950	5.950	5.900	5.900	4.424	55,302
2023-08-28	5.950	6.000	5.900	5.950	4.461	103,303
2023-08-25	6.000	6.000	5.900	5.950	4.461	32,600
2023-08-24	6.000	6.000	5.900	6.000	4.499	73,400
2023-08-23	6.100	6.200	6.050	6.200	4.499	90,700
2023-08-22	6.100	6.150	6.050	6.100	4.426	58,700
2023-08-21	6.050	6.100	6.050	6.100	4.426	69,900
2023-08-18	6.050	6.100	6.050	6.100	4.426	102,301
2023-08-17	6.050	6.100	6.050	6.050	4.390	74,600
2023-08-16	6.050	6.100	6.000	6.000	4.353	69,000
2023-08-11	6.100	6.100	6.000	6.000	4.353	20,938
2023-08-10	6.000	6.050	5.950	5.950	4.317	52,843
2023-08-09	6.050	6.050	6.000	6.000	4.353	6,812
2023-08-08	6.050	6.050	6.000	6.000	4.353	88,715
2023-08-07	6.050	6.050	6.000	6.050	4.390	42,400
2023-08-04	6.050	6.150	6.050	6.050	4.390	52,632
2023-08-03	6.050	6.100	6.050	6.050	4.390	7,300
2023-08-02	6.050	6.100	6.050	6.100	4.426	23,311
2023-07-31	6.150	6.150	6.000	6.000	4.353	31,533

← NewerPage 13 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.