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
2023-04-28	5.900	5.950	5.900	5.900	4.281	61,400
2023-04-27	5.950	5.950	5.900	5.900	4.281	126,000
2023-04-26	5.850	5.900	5.850	5.900	4.281	16,648
2023-04-25	5.950	5.950	5.900	5.900	4.281	2,600
2023-04-24	5.950	5.950	5.900	5.900	4.281	30,903
2023-04-20	5.900	5.950	5.850	5.950	4.317	5,112
2023-04-19	5.950	5.950	5.850	5.850	4.245	22,500
2023-04-18	6.000	6.000	6.000	6.000	4.353	2,701
2023-04-17	5.950	5.950	5.900	5.950	4.317	25,700
2023-04-12	5.950	5.950	5.950	5.950	4.317	300
2023-04-11	5.850	5.900	5.850	5.850	4.245	59,600
2023-04-10	5.950	5.950	5.850	5.900	4.281	160,100
2023-04-07	5.950	5.950	5.950	5.950	4.317	43,100
2023-04-05	5.950	6.000	5.950	6.000	4.353	10,589
2023-04-04	5.950	6.000	5.950	5.950	4.317	28,301
2023-04-03	5.950	6.000	5.950	5.950	4.317	8,500
2023-03-31	6.000	6.000	5.950	5.950	4.317	228,000
2023-03-30	6.000	6.000	5.950	6.000	4.353	19,100
2023-03-29	6.000	6.000	5.950	6.000	4.353	48,300
2023-03-28	6.000	6.000	6.000	6.000	4.353	32,400
2023-03-27	6.000	6.000	6.000	6.000	4.353	42,600
2023-03-24	6.000	6.000	6.000	6.000	4.353	162,200
2023-03-23	6.050	6.050	6.000	6.000	4.353	228,403
2023-03-22	6.100	6.150	6.050	6.100	4.426	14,000
2023-03-21	6.050	6.100	6.050	6.100	4.426	26,200
2023-03-20	6.050	6.050	6.000	6.050	4.390	129,400
2023-03-17	6.100	6.100	6.050	6.050	4.390	264,700
2023-03-16	6.100	6.100	6.050	6.050	4.390	66,601
2023-03-15	6.050	6.150	6.050	6.100	4.426	10,200
2023-03-14	6.150	6.150	6.050	6.050	4.390	148,824
2023-03-13	6.050	6.200	6.050	6.200	4.499	125,700
2023-03-10	6.150	6.200	6.150	6.200	4.499	66,800
2023-03-09	6.050	6.150	6.050	6.150	4.462	218,000
2023-03-08	6.200	6.200	6.050	6.050	4.390	521,702
2023-03-07	6.400	6.450	6.350	6.400	4.353	378,190
2023-03-03	6.400	6.400	6.350	6.400	4.353	362,001
2023-03-02	6.350	6.400	6.350	6.400	4.353	186,700
2023-03-01	6.350	6.400	6.350	6.400	4.353	200,301
2023-02-28	6.350	6.400	6.300	6.350	4.319	163,200
2023-02-27	6.300	6.400	6.300	6.350	4.319	428,210
2023-02-24	6.250	6.300	6.250	6.300	4.285	321,301
2023-02-23	6.200	6.200	6.200	6.200	4.217	109,600
2023-02-22	6.200	6.200	6.150	6.200	4.217	174,400
2023-02-21	6.200	6.200	6.200	6.200	4.217	96,400
2023-02-20	6.250	6.250	6.200	6.200	4.217	208,701
2023-02-17	6.250	6.250	6.200	6.200	4.217	51,700
2023-02-16	6.250	6.300	6.250	6.300	4.285	14,800
2023-02-15	6.250	6.250	6.200	6.250	4.251	8,218
2023-02-14	6.200	6.250	6.200	6.200	4.217	12,400
2023-02-13	6.250	6.250	6.150	6.250	4.251	69,500
2023-02-10	6.200	6.200	6.200	6.200	4.217	16,300
2023-02-09	6.250	6.300	6.150	6.200	4.217	25,500
2023-02-08	6.200	6.300	6.200	6.250	4.251	21,100
2023-02-07	6.250	6.250	6.200	6.200	4.217	31,005
2023-02-06	6.300	6.300	6.200	6.250	4.251	213,600
2023-02-03	6.300	6.300	6.250	6.300	4.285	11,100
2023-02-02	6.250	6.250	6.250	6.250	4.251	10,000
2023-02-01	6.250	6.300	6.250	6.250	4.251	29,800
2023-01-31	6.400	6.400	6.150	6.300	4.285	49,402
2023-01-30	6.350	6.350	6.350	6.350	4.319	3,501

← NewerPage 15 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.