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
2026-07-17	5.000	5.000	4.960	4.960	4.758	93,410
2026-07-16	4.960	5.000	4.960	4.980	4.777	202,037
2026-07-15	4.920	4.960	4.920	4.960	4.758	71,330
2026-07-14	4.900	4.920	4.900	4.920	4.720	33,800
2026-07-13	4.880	4.940	4.880	4.920	4.720	111,046
2026-07-10	4.900	4.940	4.880	4.920	4.720	87,500
2026-07-09	4.920	4.940	4.900	4.900	4.701	33,355
2026-07-08	4.940	4.940	4.920	4.920	4.720	7,500
2026-07-07	4.920	4.940	4.920	4.940	4.739	4,500
2026-07-06	4.880	4.940	4.880	4.920	4.720	64,900
2026-07-03	4.900	4.920	4.800	4.900	4.701	420,900
2026-07-02	4.960	4.960	4.920	4.940	4.739	16,103
2026-07-01	4.900	4.960	4.900	4.960	4.758	138,900
2026-06-30	4.860	4.900	4.860	4.900	4.701	144,048
2026-06-29	4.840	4.840	4.840	4.840	4.643	98,205
2026-06-26	4.800	4.840	4.800	4.820	4.624	73,010
2026-06-25	4.820	4.840	4.820	4.820	4.624	74,548
2026-06-24	4.840	4.840	4.800	4.820	4.624	66,799
2026-06-23	4.840	4.860	4.800	4.800	4.605	90,002
2026-06-22	4.820	4.860	4.820	4.820	4.624	53,916
2026-06-19	4.840	4.840	4.820	4.820	4.624	5,000
2026-06-18	4.860	4.860	4.800	4.840	4.643	21,211
2026-06-17	4.820	4.840	4.820	4.820	4.624	1,318
2026-06-16	4.800	4.820	4.800	4.820	4.624	164,201
2026-06-15	4.820	4.820	4.780	4.800	4.605	41,600
2026-06-12	4.800	4.820	4.800	4.800	4.605	41,109
2026-06-11	4.800	4.800	4.780	4.800	4.605	148,900
2026-06-10	4.760	4.780	4.760	4.780	4.586	34,800
2026-06-09	4.780	4.780	4.740	4.740	4.547	137,592
2026-06-08	4.780	4.800	4.740	4.760	4.566	229,601
2026-06-05	4.780	4.800	4.780	4.800	4.605	137,910
2026-06-04	4.800	4.800	4.760	4.760	4.566	94,500
2026-06-02	4.760	4.800	4.760	4.800	4.605	58,200
2026-05-29	4.820	4.820	4.760	4.760	4.566	96,000
2026-05-28	4.800	4.800	4.740	4.800	4.605	84,401
2026-05-27	4.760	4.820	4.760	4.780	4.586	31,634
2026-05-26	4.760	4.760	4.740	4.760	4.566	25,901
2026-05-25	4.860	4.860	4.740	4.740	4.547	158,303
2026-05-22	4.780	4.900	4.740	4.740	4.547	96,010
2026-05-21	4.760	4.780	4.740	4.740	4.547	51,401
2026-05-20	4.740	4.740	4.720	4.740	4.547	77,100
2026-05-19	4.760	4.760	4.720	4.740	4.547	23,600
2026-05-18	4.720	4.760	4.720	4.760	4.566	55,200
2026-05-15	4.760	4.780	4.740	4.780	4.586	7,831
2026-05-14	4.720	4.780	4.720	4.760	4.566	30,100
2026-05-13	4.800	4.800	4.660	4.700	4.509	198,215
2026-05-12	4.740	4.760	4.720	4.720	4.528	7,230
2026-05-11	4.740	4.740	4.740	4.740	4.547	4,700
2026-05-08	4.700	4.740	4.700	4.740	4.547	64,700
2026-05-07	4.720	4.740	4.720	4.740	4.547	3,500
2026-05-06	4.700	4.740	4.700	4.740	4.547	42,700
2026-05-05	4.720	4.740	4.700	4.700	4.509	14,400
2026-04-30	4.700	4.700	4.700	4.700	4.509	22,710
2026-04-29	4.700	4.700	4.640	4.680	4.490	213,806
2026-04-28	4.700	4.700	4.680	4.680	4.490	6,600
2026-04-27	4.680	4.700	4.660	4.700	4.509	234,935
2026-04-24	4.700	4.720	4.680	4.680	4.490	35,300
2026-04-23	4.760	4.760	4.660	4.700	4.509	145,254
2026-04-22	4.760	4.760	4.680	4.760	4.566	544,445
2026-04-21	4.800	4.800	4.720	4.780	4.586	115,565

← NewerPage 2 of 21 · 1,210 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.