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
2026-04-21	4.800	4.800	4.720	4.780	4.586	115,565
2026-04-20	4.800	4.820	4.800	4.800	4.605	14,211
2026-04-17	4.780	4.800	4.780	4.800	4.605	913
2026-04-16	4.740	4.780	4.720	4.760	4.566	34,220
2026-04-10	4.760	4.780	4.740	4.780	4.586	5,640
2026-04-09	4.720	4.740	4.720	4.740	4.547	14,300
2026-04-08	4.780	4.800	4.760	4.780	4.586	25,258
2026-04-07	4.840	4.840	4.760	4.760	4.566	12,600
2026-04-03	4.780	4.820	4.760	4.820	4.624	48,820
2026-04-02	4.780	4.780	4.780	4.780	4.586	5,520
2026-04-01	4.760	4.780	4.760	4.760	4.566	64,111
2026-03-31	4.760	4.760	4.760	4.760	4.566	4,401
2026-03-30	4.720	4.760	4.660	4.760	4.566	136,020
2026-03-27	4.700	4.720	4.680	4.720	4.528	80,012
2026-03-26	4.740	4.740	4.680	4.680	4.490	55,803
2026-03-25	4.780	4.780	4.660	4.740	4.547	425,342
2026-03-24	4.700	4.780	4.700	4.780	4.586	3,300
2026-03-23	4.760	4.760	4.680	4.700	4.509	126,500
2026-03-20	4.760	4.780	4.740	4.780	4.586	15,430
2026-03-19	4.760	4.760	4.720	4.740	4.547	45,610
2026-03-18	4.760	4.760	4.760	4.760	4.566	104,930
2026-03-17	4.780	4.780	4.760	4.780	4.586	2,620
2026-03-16	4.760	4.780	4.740	4.760	4.566	45,610
2026-03-13	4.760	4.760	4.740	4.740	4.547	32,101
2026-03-12	4.740	4.760	4.720	4.760	4.566	124,531
2026-03-11	4.800	4.800	4.740	4.760	4.566	163,705
2026-03-10	4.780	4.800	4.720	4.800	4.605	256,960
2026-03-09	4.880	4.920	4.860	4.880	4.499	233,094
2026-03-06	4.880	4.900	4.860	4.880	4.499	517,092
2026-03-05	4.940	4.980	4.860	4.880	4.499	205,500
2026-03-04	4.980	5.000	4.880	4.900	4.518	181,530
2026-03-02	5.050	5.050	4.960	4.960	4.573	392,058
2026-02-27	5.050	5.100	5.000	5.100	4.702	327,900
2026-02-26	5.100	5.100	5.000	5.100	4.702	137,100
2026-02-25	5.100	5.100	5.050	5.100	4.702	93,600
2026-02-24	5.100	5.100	5.050	5.100	4.702	5,200
2026-02-23	5.000	5.100	5.000	5.100	4.702	51,100
2026-02-20	5.050	5.100	5.000	5.050	4.656	189,800
2026-02-19	5.050	5.150	5.050	5.050	4.656	141,200
2026-02-18	5.000	5.100	4.940	5.050	4.656	287,300
2026-02-17	4.920	4.980	4.920	4.980	4.591	47,000
2026-02-16	4.980	4.980	4.960	4.980	4.591	7,613
2026-02-13	4.920	4.960	4.900	4.960	4.573	43,501
2026-02-12	4.920	4.940	4.920	4.940	4.555	36,462
2026-02-11	4.900	4.940	4.900	4.940	4.555	1,323,404
2026-02-10	4.880	4.920	4.840	4.920	4.536	619,705
2026-02-09	4.920	4.940	4.920	4.920	4.536	13,327
2026-02-06	4.960	4.960	4.880	4.920	4.536	23,900
2026-02-05	4.940	4.940	4.900	4.940	4.555	18,902
2026-02-04	4.900	4.940	4.860	4.920	4.536	90,500
2026-02-03	4.940	4.940	4.900	4.900	4.518	58,001
2026-02-02	4.900	4.920	4.860	4.920	4.536	14,602
2026-01-30	4.860	4.920	4.860	4.920	4.536	31,202
2026-01-29	4.880	4.880	4.840	4.860	4.481	70,800
2026-01-28	4.920	4.940	4.900	4.920	4.536	33,501
2026-01-27	4.900	4.900	4.880	4.900	4.518	36,851
2026-01-26	4.900	4.920	4.880	4.900	4.518	120,501
2026-01-23	4.860	4.860	4.780	4.820	4.444	510,099
2026-01-22	4.840	4.860	4.840	4.860	4.481	100,000
2026-01-21	4.900	4.900	4.900	4.900	4.518	600

← NewerPage 3 of 21 · 1,211 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.