Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 4.940 | 4.960 | 4.920 | 4.940 | 4.369 | 14,861 |
| 2025-04-18 | 5.000 | 5.000 | 4.880 | 4.980 | 4.404 | 106,171 |
| 2025-04-17 | 5.000 | 5.000 | 5.000 | 5.000 | 4.422 | 16,901 |
| 2025-04-11 | 4.980 | 5.000 | 4.900 | 5.000 | 4.422 | 53,201 |
| 2025-04-10 | 4.940 | 4.980 | 4.920 | 4.980 | 4.404 | 22,000 |
| 2025-04-09 | 4.800 | 4.920 | 4.800 | 4.920 | 4.351 | 26,609 |
| 2025-04-08 | 4.980 | 4.980 | 4.820 | 4.860 | 4.298 | 54,100 |
| 2025-04-04 | 5.050 | 5.050 | 4.980 | 5.000 | 4.422 | 113,201 |
| 2025-04-03 | 5.050 | 5.050 | 5.000 | 5.000 | 4.422 | 103,301 |
| 2025-04-02 | 5.050 | 5.050 | 4.980 | 5.000 | 4.422 | 292,500 |
| 2025-04-01 | 5.100 | 5.100 | 5.000 | 5.000 | 4.422 | 129,400 |
| 2025-03-31 | 5.100 | 5.100 | 5.050 | 5.100 | 4.510 | 30,305 |
| 2025-03-28 | 5.050 | 5.100 | 5.050 | 5.100 | 4.510 | 50,000 |
| 2025-03-27 | 5.050 | 5.050 | 5.000 | 5.000 | 4.422 | 103,902 |
| 2025-03-26 | 5.000 | 5.050 | 5.000 | 5.000 | 4.422 | 14,602 |
| 2025-03-25 | 5.000 | 5.050 | 5.000 | 5.000 | 4.422 | 73,400 |
| 2025-03-24 | 5.000 | 5.050 | 5.000 | 5.000 | 4.422 | 100,306 |
| 2025-03-21 | 5.050 | 5.050 | 5.000 | 5.050 | 4.466 | 18,800 |
| 2025-03-20 | 5.100 | 5.100 | 5.050 | 5.050 | 4.466 | 84,801 |
| 2025-03-19 | 5.100 | 5.150 | 5.050 | 5.150 | 4.554 | 92,910 |
| 2025-03-18 | 5.200 | 5.200 | 5.050 | 5.200 | 4.599 | 14,003 |
| 2025-03-17 | 5.000 | 5.200 | 5.000 | 5.200 | 4.599 | 936,017 |
| 2025-03-14 | 5.000 | 5.050 | 5.000 | 5.050 | 4.466 | 4,708 |
| 2025-03-13 | 5.050 | 5.050 | 5.000 | 5.000 | 4.422 | 147,700 |
| 2025-03-12 | 5.050 | 5.050 | 5.000 | 5.000 | 4.422 | 244,200 |
| 2025-03-11 | 5.050 | 5.050 | 5.000 | 5.000 | 4.422 | 98,333 |
| 2025-03-10 | 5.100 | 5.100 | 5.000 | 5.000 | 4.422 | 146,210 |
| 2025-03-07 | 5.250 | 5.250 | 5.150 | 5.150 | 4.364 | 132,015 |
| 2025-03-06 | 5.250 | 5.250 | 5.200 | 5.250 | 4.449 | 40,100 |
| 2025-03-05 | 5.200 | 5.250 | 5.200 | 5.200 | 4.407 | 34,012 |
| 2025-03-04 | 5.150 | 5.200 | 5.150 | 5.150 | 4.364 | 11,700 |
| 2025-03-03 | 5.200 | 5.200 | 5.150 | 5.150 | 4.364 | 79,357 |
| 2025-02-28 | 5.200 | 5.200 | 5.100 | 5.150 | 4.364 | 111,000 |
| 2025-02-27 | 5.200 | 5.200 | 5.150 | 5.150 | 4.364 | 27,100 |
| 2025-02-26 | 5.150 | 5.200 | 5.100 | 5.200 | 4.407 | 36,010 |
| 2025-02-25 | 5.200 | 5.200 | 5.200 | 5.200 | 4.407 | 36,260 |
| 2025-02-24 | 5.150 | 5.200 | 5.100 | 5.200 | 4.407 | 51,700 |
| 2025-02-21 | 5.150 | 5.250 | 5.150 | 5.200 | 4.407 | 242,300 |
| 2025-02-20 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 210 |
| 2025-02-19 | 5.150 | 5.150 | 5.100 | 5.150 | 4.364 | 16,101 |
| 2025-02-18 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 7,307 |
| 2025-02-17 | 5.100 | 5.150 | 5.100 | 5.100 | 4.322 | 8,800 |
| 2025-02-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.322 | 111,900 |
| 2025-02-13 | 5.100 | 5.100 | 5.000 | 5.000 | 4.237 | 223,820 |
| 2025-02-11 | 5.050 | 5.100 | 5.050 | 5.100 | 4.322 | 8,900 |
| 2025-02-10 | 5.100 | 5.100 | 5.050 | 5.100 | 4.322 | 19,420 |
| 2025-02-07 | 5.100 | 5.100 | 5.050 | 5.100 | 4.322 | 36,750 |
| 2025-02-06 | 5.100 | 5.100 | 5.050 | 5.100 | 4.322 | 23,600 |
| 2025-02-05 | 5.050 | 5.100 | 5.050 | 5.100 | 4.322 | 40,717 |
| 2025-02-04 | 5.150 | 5.150 | 5.000 | 5.100 | 4.322 | 132,320 |
| 2025-02-03 | 5.100 | 5.150 | 5.050 | 5.100 | 4.322 | 52,154 |
| 2025-01-31 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 23,800 |
| 2025-01-30 | 5.150 | 5.150 | 5.100 | 5.100 | 4.322 | 61,055 |
| 2025-01-29 | 5.150 | 5.150 | 5.100 | 5.100 | 4.322 | 700 |
| 2025-01-28 | 5.050 | 5.150 | 5.050 | 5.150 | 4.364 | 52,400 |
| 2025-01-27 | 5.150 | 5.150 | 5.100 | 5.100 | 4.322 | 5,800 |
| 2025-01-24 | 5.100 | 5.150 | 5.050 | 5.150 | 4.364 | 5,400 |
| 2025-01-23 | 5.150 | 5.150 | 5.050 | 5.050 | 4.279 | 12,300 |
| 2025-01-22 | 5.100 | 5.100 | 5.000 | 5.100 | 4.322 | 31,300 |
| 2025-01-21 | 5.100 | 5.100 | 5.050 | 5.050 | 4.279 | 173,800 |
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.