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
2022-01-31	5.250	5.350	5.250	5.300	3.375	58,800
2022-01-28	5.300	5.300	5.250	5.250	3.343	1,200
2022-01-27	5.100	5.150	5.100	5.150	3.279	6,500
2022-01-26	5.200	5.200	5.100	5.100	3.248	38,700
2022-01-25	5.200	5.200	5.150	5.150	3.279	59,800
2022-01-24	5.250	5.250	5.200	5.200	3.311	40,000
2022-01-21	5.200	5.200	5.200	5.200	3.311	49,100
2022-01-20	5.100	5.200	5.100	5.200	3.311	31,400
2022-01-19	5.200	5.200	5.050	5.200	3.311	40,700
2022-01-18	5.100	5.200	5.100	5.200	3.311	4,900
2022-01-17	5.150	5.150	5.050	5.050	3.216	177,400
2022-01-14	5.100	5.150	5.050	5.150	3.279	186,300
2022-01-13	5.100	5.200	5.050	5.050	3.216	211,800
2022-01-12	5.200	5.250	5.100	5.100	3.248	191,600
2022-01-11	5.300	5.300	5.150	5.150	3.279	214,700
2022-01-10	5.300	5.350	5.300	5.300	3.375	18,100
2022-01-07	5.200	5.300	5.200	5.300	3.375	12,500
2022-01-06	5.250	5.250	5.250	5.250	3.343	2,000
2022-01-05	5.300	5.300	5.250	5.250	3.343	5,300
2022-01-04	5.250	5.400	5.250	5.400	3.439	49,500
2021-12-30	5.300	5.300	5.250	5.300	3.375	1,100
2021-12-29	5.250	5.300	5.200	5.250	3.343	22,400
2021-12-28	5.200	5.250	5.200	5.250	3.343	7,200
2021-12-27	5.250	5.300	5.150	5.150	3.279	230,400
2021-12-24	5.250	5.250	5.250	5.250	3.343	8,000
2021-12-23	5.250	5.250	5.200	5.200	3.311	16,000
2021-12-22	5.250	5.250	5.200	5.250	3.343	3,400
2021-12-21	5.200	5.200	5.150	5.150	3.279	61,200
2021-12-20	5.300	5.300	5.150	5.150	3.279	96,900
2021-12-17	5.300	5.300	5.300	5.300	3.375	113,300
2021-12-16	5.300	5.350	5.300	5.300	3.375	131,000
2021-12-15	5.250	5.300	5.250	5.300	3.375	209,500
2021-12-14	5.300	5.300	5.250	5.300	3.375	129,100
2021-12-13	5.350	5.450	5.350	5.350	3.407	163,200
2021-12-09	5.300	5.350	5.200	5.300	3.375	145,600
2021-12-08	5.350	5.400	5.250	5.250	3.343	176,500
2021-12-07	5.300	5.350	5.250	5.250	3.343	80,500
2021-12-03	5.250	5.250	5.150	5.250	3.343	5,900
2021-12-02	5.250	5.300	5.200	5.250	3.343	7,700
2021-12-01	5.050	5.300	5.050	5.300	3.375	17,800
2021-11-30	5.150	5.250	5.100	5.100	3.248	128,500
2021-11-29	5.300	5.350	5.200	5.250	3.343	131,500
2021-11-26	5.550	5.550	5.300	5.350	3.407	157,700
2021-11-25	5.450	5.550	5.450	5.450	3.470	3,500
2021-11-24	5.450	5.450	5.450	5.450	3.470	54,700
2021-11-23	5.450	5.500	5.450	5.500	3.502	57,100
2021-11-22	5.450	5.550	5.450	5.450	3.470	178,900
2021-11-19	5.450	5.500	5.350	5.450	3.470	106,300
2021-11-18	5.450	5.500	5.450	5.500	3.502	5,600
2021-11-17	5.500	5.550	5.500	5.500	3.502	108,000
2021-11-16	5.550	5.550	5.500	5.550	3.534	76,300
2021-11-15	5.550	5.600	5.500	5.550	3.534	289,900
2021-11-12	5.250	5.600	5.250	5.600	3.566	124,600
2021-11-11	5.400	5.500	5.400	5.500	3.502	50,100
2021-11-10	5.550	5.550	5.300	5.400	3.439	79,500
2021-11-09	5.600	5.600	5.450	5.550	3.534	34,000
2021-11-08	5.700	5.800	5.500	5.600	3.566	37,900
2021-11-05	5.550	5.550	5.450	5.450	3.470	179,200
2021-11-04	5.450	5.550	5.450	5.550	3.534	58,200
2021-11-03	5.550	5.550	5.450	5.450	3.470	194,600

← NewerPage 20 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.