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
2022-05-05	6.000	6.100	6.000	6.050	4.001	1,195,900
2022-05-03	6.000	6.050	6.000	6.050	4.001	528,400
2022-04-29	6.050	6.050	6.000	6.050	4.001	53,600
2022-04-28	6.100	6.100	6.000	6.100	4.034	144,400
2022-04-27	5.800	6.050	5.800	6.000	3.968	1,243,600
2022-04-26	5.850	5.900	5.800	5.900	3.901	163,600
2022-04-25	5.850	5.900	5.750	5.900	3.901	39,100
2022-04-22	5.800	5.850	5.650	5.850	3.868	291,400
2022-04-21	5.700	5.800	5.700	5.800	3.835	151,100
2022-04-20	5.650	5.700	5.650	5.650	3.736	117,600
2022-04-19	5.600	5.600	5.600	5.600	3.703	3,600
2022-04-18	5.600	5.600	5.600	5.600	3.703	16,400
2022-04-12	5.650	5.650	5.600	5.600	3.703	96,900
2022-04-11	5.650	5.700	5.600	5.650	3.736	158,200
2022-04-08	5.500	5.650	5.500	5.650	3.736	156,300
2022-04-07	5.550	5.550	5.500	5.500	3.637	34,800
2022-04-05	5.450	5.550	5.450	5.550	3.670	38,100
2022-04-04	5.550	5.550	5.450	5.450	3.604	14,700
2022-04-01	5.550	5.550	5.550	5.550	3.670	1,400
2022-03-31	5.600	5.600	5.600	5.600	3.703	32,000
2022-03-30	5.550	5.550	5.550	5.550	3.670	31,600
2022-03-29	5.550	5.550	5.500	5.500	3.637	36,100
2022-03-28	5.400	5.550	5.400	5.500	3.637	126,600
2022-03-25	5.450	5.550	5.450	5.500	3.637	4,000
2022-03-24	5.550	5.600	5.550	5.550	3.670	60,200
2022-03-23	5.550	5.600	5.550	5.550	3.670	47,139
2022-03-22	5.550	5.650	5.500	5.600	3.703	88,100
2022-03-21	5.450	5.550	5.450	5.500	3.637	56,900
2022-03-18	5.450	5.500	5.450	5.500	3.637	3,800
2022-03-17	5.400	5.450	5.400	5.450	3.604	15,200
2022-03-16	5.450	5.450	5.350	5.400	3.571	221,300
2022-03-15	5.350	5.450	5.350	5.400	3.571	32,700
2022-03-14	5.550	5.550	5.400	5.400	3.571	6,500
2022-03-11	5.400	5.550	5.400	5.500	3.637	90,700
2022-03-10	5.350	5.350	5.350	5.350	3.538	35,300
2022-03-09	5.200	5.300	5.200	5.300	3.505	3,500
2022-03-08	5.150	5.350	5.150	5.200	3.439	77,200
2022-03-07	5.200	5.400	5.200	5.250	3.472	63,200
2022-03-04	5.750	5.750	5.550	5.550	3.670	6,400
2022-03-03	5.650	5.800	5.650	5.750	3.661	302,300
2022-03-02	5.600	5.650	5.600	5.650	3.598	146,200
2022-03-01	5.550	5.600	5.500	5.550	3.534	71,600
2022-02-28	5.600	5.600	5.550	5.550	3.534	255,900
2022-02-25	5.550	5.650	5.550	5.550	3.534	116,200
2022-02-24	5.650	5.650	5.500	5.500	3.502	242,400
2022-02-23	5.500	5.650	5.500	5.600	3.566	319,400
2022-02-22	5.400	5.500	5.400	5.450	3.470	193,500
2022-02-21	5.300	5.400	5.300	5.400	3.439	32,500
2022-02-18	5.300	5.300	5.300	5.300	3.375	102,200
2022-02-17	5.350	5.350	5.250	5.300	3.375	148,200
2022-02-15	5.300	5.350	5.300	5.350	3.407	68,500
2022-02-14	5.400	5.400	5.300	5.300	3.375	49,700
2022-02-11	5.400	5.400	5.300	5.350	3.407	84,500
2022-02-10	5.350	5.350	5.300	5.350	3.407	62,600
2022-02-09	5.250	5.350	5.250	5.350	3.407	22,200
2022-02-08	5.350	5.350	5.250	5.250	3.343	63,500
2022-02-07	5.300	5.350	5.300	5.300	3.375	5,100
2022-02-04	5.300	5.300	5.300	5.300	3.375	88,000
2022-02-03	5.250	5.350	5.250	5.300	3.375	3,600
2022-02-02	5.300	5.300	5.250	5.250	3.343	75,600

← NewerPage 19 of 21 · 1,209 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.