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
2022-11-01	6.350	6.350	6.300	6.300	4.285	7,800
2022-10-31	6.200	6.250	6.200	6.250	4.251	152,101
2022-10-28	6.150	6.300	6.150	6.300	4.285	7,301
2022-10-27	6.300	6.300	6.250	6.250	4.251	3,900
2022-10-26	6.250	6.300	6.250	6.300	4.285	300
2022-10-25	6.250	6.250	6.200	6.250	4.251	54,723
2022-10-21	6.250	6.300	6.250	6.300	4.285	1,400
2022-10-20	6.250	6.250	6.250	6.250	4.251	700
2022-10-19	6.300	6.300	6.250	6.250	4.251	11,601
2022-10-18	6.250	6.250	6.200	6.200	4.217	69,400
2022-10-17	6.100	6.200	6.100	6.200	4.217	121,500
2022-10-12	6.100	6.150	6.100	6.150	4.183	157,600
2022-10-11	6.200	6.200	6.100	6.100	4.149	3,476,020
2022-10-10	6.200	6.250	6.200	6.200	4.217	40,100
2022-10-07	6.250	6.250	6.200	6.200	4.217	11,100
2022-10-06	6.250	6.300	6.250	6.300	4.285	38,361
2022-10-05	6.250	6.250	6.250	6.250	4.251	5,000
2022-10-04	6.250	6.300	6.250	6.300	4.285	16,726
2022-10-03	6.300	6.300	6.250	6.300	4.285	29,316
2022-09-30	6.300	6.350	6.300	6.300	4.285	13,456
2022-09-29	6.300	6.400	6.300	6.300	4.285	43,500
2022-09-28	6.350	6.400	6.300	6.400	4.353	173,832
2022-09-27	6.300	6.350	6.300	6.300	4.285	128,312
2022-09-26	6.250	6.250	6.250	6.250	4.251	15,532
2022-09-23	6.300	6.350	6.300	6.300	4.285	104,800
2022-09-22	6.300	6.350	6.300	6.300	4.285	91,107
2022-09-21	6.300	6.300	6.300	6.300	4.285	282,000
2022-09-20	6.300	6.350	6.300	6.300	4.285	53,000
2022-09-19	6.300	6.350	6.250	6.350	4.319	401,609
2022-09-16	6.350	6.350	6.300	6.300	4.285	9,700
2022-09-15	6.300	6.300	6.250	6.300	4.285	828,426
2022-09-14	6.200	6.250	6.200	6.250	4.251	229,979
2022-09-13	6.150	6.250	6.150	6.200	4.217	316,700
2022-09-12	6.150	6.250	6.150	6.250	4.251	8,500
2022-09-09	6.200	6.200	6.200	6.200	4.217	300
2022-09-08	6.250	6.250	6.200	6.250	4.251	21,735
2022-09-07	6.250	6.250	6.200	6.250	4.251	238,900
2022-09-06	6.200	6.250	6.200	6.200	4.217	53,213
2022-09-05	6.200	6.200	6.150	6.150	4.183	300
2022-09-02	6.150	6.200	6.150	6.150	4.183	161,900
2022-09-01	6.150	6.150	6.150	6.150	4.183	10,200
2022-08-31	6.150	6.200	6.150	6.150	4.183	19,900
2022-08-30	6.200	6.200	6.200	6.200	4.217	7,600
2022-08-29	6.250	6.250	6.150	6.200	4.217	106,000
2022-08-26	6.300	6.300	6.200	6.250	4.251	113,700
2022-08-25	6.250	6.300	6.200	6.300	4.285	1,488,901
2022-08-24	6.350	6.400	6.300	6.300	4.166	1,275,101
2022-08-23	6.150	6.350	6.150	6.300	4.166	901,603
2022-08-22	6.150	6.150	6.150	6.150	4.067	28,601
2022-08-19	6.150	6.150	6.150	6.150	4.067	30,284
2022-08-18	6.100	6.150	6.100	6.150	4.067	109,500
2022-08-17	6.150	6.150	6.050	6.100	4.034	152,400
2022-08-16	6.200	6.200	6.150	6.150	4.067	144,107
2022-08-15	6.100	6.150	6.050	6.150	4.067	234,100
2022-08-11	6.100	6.100	6.100	6.100	4.034	37,600
2022-08-10	6.050	6.100	5.950	6.100	4.034	36,810
2022-08-09	6.050	6.100	6.050	6.100	4.034	58,500
2022-08-08	6.050	6.050	6.050	6.050	4.001	81,300
2022-08-05	6.000	6.050	6.000	6.050	4.001	31,301
2022-08-04	6.050	6.050	6.050	6.050	4.001	2,100

← NewerPage 17 of 21 · 1,213 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.