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
2023-01-30	6.350	6.350	6.350	6.350	4.319	3,501
2023-01-27	6.400	6.400	6.350	6.350	4.319	1,803
2023-01-26	6.350	6.350	6.350	6.350	4.319	23,004
2023-01-25	6.350	6.350	6.300	6.350	4.319	146,700
2023-01-24	6.400	6.400	6.350	6.350	4.319	76,002
2023-01-23	6.350	6.400	6.350	6.400	4.353	10,670
2023-01-20	6.300	6.400	6.300	6.300	4.285	245,200
2023-01-19	6.250	6.300	6.250	6.300	4.285	200,500
2023-01-18	6.250	6.300	6.250	6.250	4.251	3,000
2023-01-17	6.250	6.300	6.250	6.300	4.285	82,800
2023-01-16	6.200	6.250	6.200	6.250	4.251	36,610
2023-01-13	6.200	6.300	6.200	6.250	4.251	29,800
2023-01-12	6.200	6.200	6.200	6.200	4.217	3,000
2023-01-11	6.200	6.250	6.200	6.200	4.217	32,204
2023-01-09	6.300	6.300	6.200	6.200	4.217	31,600
2023-01-06	6.200	6.200	6.200	6.200	4.217	2,100
2023-01-05	6.200	6.200	6.150	6.200	4.217	16,553
2023-01-04	6.200	6.200	6.200	6.200	4.217	8,902
2023-01-03	6.250	6.250	6.200	6.200	4.217	80,500
2022-12-30	6.200	6.200	6.150	6.150	4.183	12,700
2022-12-29	6.150	6.250	6.150	6.250	4.251	30,900
2022-12-28	6.200	6.200	6.150	6.200	4.217	106,403
2022-12-27	6.200	6.200	6.150	6.150	4.183	114,100
2022-12-26	6.200	6.200	6.200	6.200	4.217	17,800
2022-12-23	6.200	6.200	6.200	6.200	4.217	226,300
2022-12-22	6.200	6.200	6.150	6.200	4.217	23,308
2022-12-21	6.150	6.200	6.150	6.150	4.183	20,704
2022-12-20	6.150	6.150	6.150	6.150	4.183	1,000
2022-12-19	6.150	6.150	6.150	6.150	4.183	5,511
2022-12-16	6.150	6.150	6.150	6.150	4.183	70,000
2022-12-15	6.200	6.200	6.200	6.200	4.217	500
2022-12-14	6.200	6.200	6.200	6.200	4.217	11,000
2022-12-13	6.200	6.350	6.150	6.200	4.217	261,201
2022-12-09	6.200	6.200	6.150	6.200	4.217	125,615
2022-12-08	6.150	6.200	6.150	6.150	4.183	4,008
2022-12-07	6.150	6.200	6.150	6.150	4.183	3,782
2022-12-06	6.150	6.200	6.150	6.150	4.183	17,100
2022-12-02	6.200	6.200	6.150	6.150	4.183	12,818
2022-12-01	6.200	6.200	6.150	6.200	4.217	13,302
2022-11-30	6.200	6.200	6.200	6.200	4.217	125,200
2022-11-29	6.200	6.200	6.200	6.200	4.217	50,000
2022-11-28	6.200	6.200	6.200	6.200	4.217	500
2022-11-25	6.200	6.200	6.150	6.150	4.183	8,100
2022-11-24	6.200	6.200	6.200	6.200	4.217	10,600
2022-11-23	6.200	6.200	6.150	6.200	4.217	48,800
2022-11-22	6.250	6.250	6.200	6.200	4.217	36,801
2022-11-21	6.250	6.250	6.250	6.250	4.251	71,500
2022-11-18	6.300	6.300	6.250	6.250	4.251	5,200
2022-11-17	6.250	6.250	6.250	6.250	4.251	15,500
2022-11-16	6.250	6.250	6.250	6.250	4.251	1,030
2022-11-15	6.250	6.250	6.250	6.250	4.251	2,509
2022-11-14	6.250	6.300	6.250	6.300	4.285	8,301
2022-11-11	6.300	6.300	6.250	6.250	4.251	12,000
2022-11-10	6.300	6.300	6.250	6.300	4.285	2,200
2022-11-09	6.300	6.300	6.300	6.300	4.285	138,300
2022-11-08	6.300	6.300	6.300	6.300	4.285	900
2022-11-07	6.300	6.300	6.100	6.250	4.251	424,900
2022-11-04	6.250	6.250	6.250	6.250	4.251	22,400
2022-11-03	6.300	6.300	6.250	6.250	4.251	35,700
2022-11-02	6.300	6.300	6.200	6.200	4.217	4,731

← NewerPage 16 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.