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
2023-07-27	6.100	6.100	6.050	6.050	4.390	26,100
2023-07-26	6.050	6.100	6.050	6.050	4.390	5,932
2023-07-25	6.000	6.100	6.000	6.100	4.426	37,200
2023-07-24	6.100	6.100	6.100	6.100	4.426	5,800
2023-07-21	6.000	6.100	6.000	6.100	4.426	3,900
2023-07-20	6.000	6.000	6.000	6.000	4.353	12,100
2023-07-19	6.050	6.050	6.050	6.050	4.390	4,100
2023-07-18	6.050	6.050	6.050	6.050	4.390	118
2023-07-17	6.050	6.050	6.050	6.050	4.390	20,851
2023-07-14	6.050	6.050	6.050	6.050	4.390	9,502
2023-07-13	6.050	6.100	6.050	6.050	4.390	6,700
2023-07-12	6.100	6.100	6.050	6.050	4.390	16,800
2023-07-11	6.050	6.050	6.000	6.000	4.353	133,101
2023-07-10	6.100	6.100	6.050	6.050	4.390	29,800
2023-07-07	6.050	6.100	6.000	6.050	4.390	22,400
2023-07-06	6.050	6.050	6.050	6.050	4.390	500
2023-07-05	6.100	6.100	6.100	6.100	4.426	3,000,200
2023-07-04	6.100	6.100	6.050	6.100	4.426	20,700
2023-07-03	6.050	6.100	6.050	6.100	4.426	21,300
2023-06-30	6.000	6.100	6.000	6.050	4.390	130,901
2023-06-29	5.950	6.050	5.900	6.050	4.390	14,701
2023-06-28	6.000	6.100	5.950	6.000	4.353	133,100
2023-06-27	6.000	6.050	6.000	6.000	4.353	116,600
2023-06-26	6.100	6.150	6.050	6.050	4.390	99,701
2023-06-23	6.100	6.100	6.050	6.050	4.390	119,801
2023-06-22	6.100	6.150	6.100	6.150	4.462	163,800
2023-06-21	6.100	6.100	6.100	6.100	4.426	71,400
2023-06-20	6.100	6.150	6.100	6.100	4.426	172,200
2023-06-19	6.100	6.100	6.050	6.100	4.426	68,700
2023-06-16	6.050	6.100	6.050	6.100	4.426	77,400
2023-06-15	6.050	6.050	6.050	6.050	4.390	5,001
2023-06-14	6.050	6.050	6.050	6.050	4.390	26,200
2023-06-13	6.050	6.050	6.050	6.050	4.390	100
2023-06-12	6.000	6.100	6.000	6.100	4.426	14,600
2023-06-09	6.100	6.100	6.050	6.050	4.390	3,702
2023-06-08	6.100	6.100	6.050	6.050	4.390	10,240
2023-06-07	6.000	6.100	6.000	6.050	4.390	107,700
2023-06-06	6.000	6.000	6.000	6.000	4.353	25,300
2023-06-02	6.000	6.100	5.950	6.050	4.390	67,701
2023-06-01	6.000	6.000	5.900	6.000	4.353	86,300
2023-05-31	6.050	6.050	6.000	6.000	4.353	45,992
2023-05-30	6.000	6.050	6.000	6.050	4.390	31,800
2023-05-29	5.950	6.050	5.950	6.050	4.390	47,700
2023-05-26	6.000	6.050	5.950	6.050	4.390	123,800
2023-05-25	6.000	6.000	5.950	5.950	4.317	548,465
2023-05-24	6.000	6.000	6.000	6.000	4.353	40,600
2023-05-23	6.000	6.000	5.950	6.000	4.353	108,900
2023-05-22	5.900	6.100	5.900	6.000	4.353	484,613
2023-05-19	5.900	5.950	5.900	5.950	4.317	51,500
2023-05-18	5.900	5.950	5.900	5.900	4.281	89,500
2023-05-17	5.900	5.950	5.850	5.900	4.281	165,200
2023-05-16	5.950	5.950	5.900	5.900	4.281	35,700
2023-05-15	6.000	6.000	5.900	5.900	4.281	49,400
2023-05-12	5.900	5.950	5.900	5.950	4.317	268,700
2023-05-11	5.850	5.900	5.800	5.900	4.281	29,500
2023-05-10	5.850	5.850	5.800	5.800	4.208	458,100
2023-05-09	5.900	5.950	5.800	5.800	4.208	223,911
2023-05-08	5.900	5.900	5.800	5.850	4.245	504,500
2023-05-03	5.900	5.900	5.850	5.900	4.281	178,900
2023-05-02	5.850	5.900	5.850	5.850	4.245	134,800

← NewerPage 14 of 21 · 1,208 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.