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
2025-10-20	4.920	4.980	4.900	4.900	4.518	101,505
2025-10-17	4.920	4.920	4.920	4.920	4.536	148
2025-10-16	4.940	4.940	4.940	4.940	4.555	15,700
2025-10-15	4.980	4.980	4.980	4.980	4.591	700
2025-10-14	5.000	5.000	4.980	4.980	4.591	21,200
2025-10-10	5.000	5.000	4.900	5.000	4.610	50,901
2025-10-09	4.920	4.920	4.900	4.900	4.518	477,701
2025-10-08	5.000	5.000	4.900	4.900	4.518	266,600
2025-10-07	4.940	5.000	4.940	4.940	4.555	11,000
2025-10-06	4.920	4.940	4.920	4.940	4.555	234,005
2025-10-03	4.940	4.940	4.920	4.920	4.536	3,144
2025-10-02	4.960	4.960	4.920	4.920	4.536	800
2025-10-01	4.920	4.940	4.920	4.920	4.536	26,500
2025-09-30	5.000	5.000	4.900	4.900	4.518	48,100
2025-09-29	4.940	5.000	4.940	5.000	4.610	48,600
2025-09-26	4.940	4.940	4.940	4.940	4.555	501
2025-09-25	4.940	4.940	4.920	4.920	4.536	223,658
2025-09-24	4.940	4.980	4.940	4.940	4.555	42,600
2025-09-23	4.900	4.940	4.900	4.940	4.555	3,102
2025-09-22	4.980	5.000	4.980	4.980	4.591	18,100
2025-09-19	4.940	4.960	4.940	4.960	4.573	84,301
2025-09-18	4.900	4.940	4.900	4.940	4.555	107,320
2025-09-17	4.940	4.960	4.900	4.900	4.518	482,001
2025-09-16	4.920	4.920	4.900	4.920	4.536	163,935
2025-09-15	4.800	4.900	4.800	4.900	4.518	83,017
2025-09-12	4.820	4.820	4.800	4.800	4.425	382,701
2025-09-11	4.780	4.820	4.740	4.800	4.425	43,800
2025-09-10	4.820	4.820	4.820	4.820	4.444	5,495
2025-09-09	4.820	4.840	4.780	4.780	4.407	89,310
2025-09-08	4.760	4.760	4.740	4.740	4.370	165,310
2025-09-05	4.800	4.800	4.780	4.780	4.407	42,629
2025-09-04	4.820	4.820	4.740	4.780	4.407	43,100
2025-09-03	4.840	4.860	4.820	4.860	4.481	2,900
2025-09-02	4.860	4.880	4.860	4.860	4.481	9,400
2025-09-01	4.840	4.860	4.800	4.860	4.481	96,600
2025-08-29	4.880	4.880	4.860	4.860	4.481	7,346
2025-08-28	4.740	4.900	4.740	4.860	4.481	82,560
2025-08-27	4.740	4.760	4.700	4.740	4.370	484,110
2025-08-26	4.740	4.760	4.740	4.740	4.370	233,887
2025-08-25	4.740	4.780	4.720	4.740	4.370	211,920
2025-08-22	4.720	4.780	4.720	4.740	4.370	59,700
2025-08-21	4.900	4.920	4.880	4.900	4.333	35,684
2025-08-20	4.900	4.920	4.820	4.900	4.333	330,930
2025-08-19	4.900	4.920	4.900	4.920	4.351	39,122
2025-08-18	4.880	4.900	4.860	4.900	4.333	134,410
2025-08-15	4.880	4.920	4.860	4.900	4.333	267,301
2025-08-14	4.820	4.900	4.800	4.900	4.333	245,112
2025-08-13	4.920	4.920	4.760	4.800	4.245	968,000
2025-08-08	4.800	4.880	4.780	4.840	4.280	445,430
2025-08-07	4.780	4.840	4.760	4.800	4.245	202,620
2025-08-06	4.780	4.800	4.760	4.780	4.227	95,219
2025-08-05	4.760	4.780	4.760	4.780	4.227	129,810
2025-08-04	4.760	4.780	4.760	4.760	4.209	38,501
2025-08-01	4.780	4.780	4.760	4.760	4.209	52,640
2025-07-31	4.740	4.780	4.740	4.760	4.209	185,202
2025-07-30	4.760	4.760	4.740	4.740	4.192	46,410
2025-07-29	4.760	4.760	4.740	4.760	4.209	100,802
2025-07-25	4.760	4.760	4.760	4.760	4.209	406
2025-07-24	4.780	4.780	4.780	4.780	4.227	141,200
2025-07-23	4.780	4.780	4.780	4.780	4.227	108,600

← NewerPage 5 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.