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
2026-01-20	4.880	4.940	4.860	4.900	4.518	61,101
2026-01-19	4.880	4.880	4.820	4.880	4.499	130,405
2026-01-16	4.860	4.880	4.840	4.880	4.499	29,912
2026-01-15	4.880	4.880	4.860	4.880	4.499	38,402
2026-01-14	4.840	4.880	4.840	4.880	4.499	46,900
2026-01-13	4.880	4.880	4.840	4.880	4.499	38,000
2026-01-12	4.940	4.940	4.840	4.920	4.536	31,001
2026-01-09	4.920	4.920	4.800	4.920	4.536	304,400
2026-01-08	4.860	4.920	4.860	4.900	4.518	27,280
2026-01-07	4.900	4.900	4.900	4.900	4.518	40,000
2026-01-06	4.860	4.880	4.800	4.880	4.499	189,006
2026-01-05	4.880	4.880	4.820	4.860	4.481	129,911
2025-12-30	4.860	4.880	4.820	4.880	4.499	58,900
2025-12-29	4.860	4.860	4.840	4.860	4.481	115,415
2025-12-26	4.840	4.840	4.840	4.840	4.462	88,920
2025-12-25	4.860	4.860	4.820	4.840	4.462	96,400
2025-12-24	4.860	4.880	4.820	4.860	4.481	83,800
2025-12-23	4.800	4.860	4.800	4.860	4.481	133,828
2025-12-22	4.800	4.860	4.800	4.820	4.444	192,036
2025-12-19	4.800	4.820	4.800	4.800	4.425	64,700
2025-12-18	4.800	4.800	4.800	4.800	4.425	54,020
2025-12-17	4.820	4.820	4.800	4.800	4.425	340,100
2025-12-16	4.840	4.840	4.800	4.820	4.444	667,003
2025-12-15	4.800	4.840	4.800	4.840	4.462	701,100
2025-12-12	4.800	4.800	4.780	4.800	4.425	180,000
2025-12-11	4.840	4.860	4.800	4.800	4.425	166,900
2025-12-09	4.860	4.860	4.840	4.860	4.481	34,300
2025-12-08	4.860	4.860	4.860	4.860	4.481	2,504
2025-12-04	4.840	4.860	4.840	4.860	4.481	68,700
2025-12-03	4.860	4.880	4.840	4.840	4.462	306,020
2025-12-02	4.900	4.900	4.860	4.860	4.481	204,900
2025-12-01	4.880	4.900	4.880	4.900	4.518	1,601
2025-11-28	4.900	4.900	4.880	4.880	4.499	56,001
2025-11-27	4.900	4.920	4.900	4.900	4.518	71,200
2025-11-26	4.940	4.940	4.900	4.900	4.518	65,000
2025-11-25	4.920	4.940	4.900	4.900	4.518	69,000
2025-11-24	4.900	6.000	4.800	5.150	4.748	616,280
2025-11-21	4.920	4.920	4.900	4.900	4.518	3,200
2025-11-20	4.920	4.920	4.920	4.920	4.536	5,000
2025-11-19	4.840	4.940	4.840	4.840	4.462	94,203
2025-11-18	4.920	4.920	4.820	4.820	4.444	67,650
2025-11-17	4.920	4.940	4.840	4.940	4.555	10,100
2025-11-14	4.840	4.920	4.800	4.920	4.536	61,209
2025-11-13	4.780	4.780	4.780	4.780	4.407	1,000
2025-11-12	4.820	4.820	4.760	4.780	4.407	568,450
2025-11-11	4.820	4.820	4.800	4.800	4.425	251,452
2025-11-10	4.840	4.940	4.800	4.940	4.555	300,201
2025-11-07	4.840	4.840	4.820	4.820	4.444	268,600
2025-11-06	4.860	4.860	4.820	4.840	4.462	150,110
2025-11-05	4.900	4.900	4.860	4.860	4.481	171,700
2025-11-04	4.900	4.920	4.900	4.900	4.518	251,905
2025-11-03	4.920	4.940	4.920	4.920	4.536	5,599
2025-10-31	4.920	4.920	4.900	4.900	4.518	1,000
2025-10-30	4.920	4.920	4.920	4.920	4.536	5,300
2025-10-29	4.980	4.980	4.940	4.940	4.555	8,802
2025-10-28	4.920	4.940	4.900	4.940	4.555	20,402
2025-10-27	4.900	4.900	4.900	4.900	4.518	6,000
2025-10-24	4.940	4.940	4.900	4.900	4.518	17,102
2025-10-22	4.980	4.980	4.920	4.920	4.536	1,020
2025-10-21	4.960	4.960	4.960	4.960	4.573	2,100

← NewerPage 4 of 5 · 241 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.