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
2022-08-03	6.050	6.050	6.000	6.000	3.968	23,502
2022-08-02	6.000	6.050	6.000	6.050	4.001	24,150
2022-08-01	6.000	6.050	6.000	6.050	4.001	43,501
2022-07-27	6.100	6.100	6.050	6.050	4.001	404
2022-07-26	6.050	6.100	6.050	6.100	4.034	131,900
2022-07-25	6.050	6.050	6.050	6.050	4.001	374,010
2022-07-22	6.000	6.050	6.000	6.050	4.001	18,302
2022-07-21	6.050	6.050	6.050	6.050	4.001	45,000
2022-07-20	5.950	6.050	5.950	6.000	3.968	420,700
2022-07-19	5.950	6.000	5.950	6.000	3.968	69,700
2022-07-18	6.050	6.050	6.000	6.000	3.968	25,046
2022-07-15	6.050	6.100	6.050	6.050	4.001	48,400
2022-07-14	6.050	6.050	6.050	6.050	4.001	145,800
2022-07-12	6.050	6.050	6.050	6.050	4.001	55,001
2022-07-11	6.050	6.100	6.050	6.100	4.034	20,300
2022-07-08	6.050	6.100	6.050	6.100	4.034	54,300
2022-07-07	6.050	6.100	6.050	6.100	4.034	318,500
2022-07-06	6.050	6.100	6.050	6.100	4.034	24,909
2022-07-05	6.050	6.050	6.050	6.050	4.001	342,000
2022-07-04	6.100	6.100	6.050	6.050	4.001	6,609
2022-07-01	6.100	6.100	6.100	6.100	4.034	220
2022-06-30	6.100	6.100	6.050	6.100	4.034	205,800
2022-06-29	6.050	6.100	6.050	6.050	4.001	43,243
2022-06-28	6.050	6.100	6.050	6.050	4.001	97,100
2022-06-27	6.050	6.050	6.050	6.050	4.001	155,700
2022-06-24	6.050	6.050	6.050	6.050	4.001	99,000
2022-06-23	6.050	6.100	6.050	6.050	4.001	179,306
2022-06-22	6.050	6.050	6.050	6.050	4.001	474,300
2022-06-21	6.050	6.050	6.000	6.050	4.001	22,400
2022-06-20	6.050	6.100	6.050	6.050	4.001	82,400
2022-06-17	6.050	6.050	6.000	6.000	3.968	531,000
2022-06-16	6.000	6.050	6.000	6.000	3.968	124,200
2022-06-15	6.000	6.050	6.000	6.000	3.968	342,600
2022-06-14	6.000	6.050	6.000	6.000	3.968	70,300
2022-06-13	6.000	6.050	6.000	6.000	3.968	403,800
2022-06-10	6.000	6.000	6.000	6.000	3.968	10,809
2022-06-09	6.050	6.050	6.000	6.000	3.968	16,000
2022-06-08	6.000	6.050	6.000	6.050	4.001	414,300
2022-06-07	6.000	6.050	6.000	6.050	4.001	5,209
2022-06-06	6.050	6.050	6.000	6.050	4.001	36,700
2022-06-02	6.000	6.050	6.000	6.050	4.001	33,000
2022-06-01	6.050	6.050	6.000	6.000	3.968	66,650
2022-05-31	6.000	6.000	5.950	6.000	3.968	124,100
2022-05-30	6.000	6.000	6.000	6.000	3.968	38,911
2022-05-27	6.000	6.000	5.950	6.000	3.968	153,562
2022-05-26	6.000	6.000	6.000	6.000	3.968	50,918
2022-05-25	6.000	6.000	5.950	5.950	3.935	41,006
2022-05-24	5.950	6.000	5.950	6.000	3.968	117,500
2022-05-23	6.000	6.050	5.950	5.950	3.935	164,280
2022-05-20	5.950	6.000	5.950	6.000	3.968	231,400
2022-05-19	5.950	6.000	5.950	6.000	3.968	50,200
2022-05-18	5.950	5.950	5.900	5.900	3.901	115,800
2022-05-17	5.900	5.950	5.900	5.950	3.935	92,600
2022-05-13	5.950	5.950	5.950	5.950	3.935	27,300
2022-05-12	5.950	5.950	5.900	5.900	3.901	163,500
2022-05-11	6.000	6.000	5.950	5.950	3.935	344,100
2022-05-10	6.000	6.000	5.900	5.950	3.935	24,400
2022-05-09	6.050	6.100	6.000	6.000	3.968	567,400
2022-05-06	6.000	6.050	6.000	6.050	4.001	647,700
2022-05-05	6.000	6.100	6.000	6.050	4.001	1,195,900

← NewerPage 18 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.