Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.050 | 5.100 | 5.050 | 5.100 | 4.322 | 9,449 |
| 2025-01-17 | 5.100 | 5.100 | 5.050 | 5.050 | 4.279 | 100,900 |
| 2025-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 4.322 | 100 |
| 2025-01-15 | 5.150 | 5.150 | 5.000 | 5.050 | 4.279 | 455,210 |
| 2025-01-14 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 515 |
| 2025-01-13 | 5.150 | 5.150 | 5.100 | 5.100 | 4.322 | 165,756 |
| 2025-01-10 | 5.200 | 5.200 | 5.150 | 5.150 | 4.364 | 34,300 |
| 2025-01-09 | 5.200 | 5.250 | 5.150 | 5.150 | 4.364 | 16,300 |
| 2025-01-08 | 5.200 | 5.250 | 5.200 | 5.250 | 4.449 | 23,900 |
| 2025-01-07 | 5.200 | 5.250 | 5.150 | 5.250 | 4.449 | 5,800 |
| 2025-01-06 | 5.150 | 5.250 | 5.150 | 5.200 | 4.407 | 56,400 |
| 2025-01-03 | 5.150 | 5.200 | 5.100 | 5.200 | 4.407 | 182,800 |
| 2025-01-02 | 5.150 | 5.200 | 5.100 | 5.200 | 4.407 | 6,205 |
| 2024-12-30 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 2,909 |
| 2024-12-27 | 5.200 | 5.200 | 5.200 | 5.200 | 4.407 | 405 |
| 2024-12-26 | 5.200 | 5.200 | 5.100 | 5.150 | 4.364 | 6,905 |
| 2024-12-25 | 5.200 | 5.300 | 5.050 | 5.050 | 4.279 | 50,305 |
| 2024-12-24 | 5.200 | 5.200 | 5.150 | 5.200 | 4.407 | 11,105 |
| 2024-12-23 | 5.050 | 5.150 | 5.050 | 5.150 | 4.364 | 3,617 |
| 2024-12-20 | 5.250 | 5.250 | 5.100 | 5.150 | 4.364 | 24,311 |
| 2024-12-19 | 5.300 | 5.300 | 5.150 | 5.200 | 4.407 | 582,102 |
| 2024-12-18 | 5.100 | 5.300 | 5.100 | 5.300 | 4.491 | 479,100 |
| 2024-12-17 | 5.100 | 5.200 | 5.100 | 5.100 | 4.322 | 373,232 |
| 2024-12-16 | 5.150 | 5.150 | 5.000 | 5.100 | 4.322 | 116,930 |
| 2024-12-13 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 129,110 |
| 2024-12-12 | 5.050 | 5.100 | 5.000 | 5.100 | 4.322 | 82,571 |
| 2024-12-11 | 5.000 | 5.100 | 5.000 | 5.050 | 4.279 | 59,000 |
| 2024-12-09 | 5.050 | 5.050 | 5.000 | 5.050 | 4.279 | 75,200 |
| 2024-12-06 | 5.050 | 5.050 | 5.000 | 5.050 | 4.279 | 4,600 |
| 2024-12-04 | 5.000 | 5.050 | 4.980 | 4.980 | 4.220 | 75,600 |
| 2024-12-03 | 4.980 | 5.050 | 4.980 | 5.050 | 4.279 | 106,400 |
| 2024-12-02 | 5.000 | 5.050 | 4.980 | 5.050 | 4.279 | 23,603 |
| 2024-11-29 | 5.000 | 5.000 | 4.960 | 4.960 | 4.203 | 122,418 |
| 2024-11-28 | 5.050 | 5.050 | 5.000 | 5.050 | 4.279 | 94,300 |
| 2024-11-27 | 5.050 | 5.050 | 4.980 | 5.050 | 4.279 | 65,493 |
| 2024-11-26 | 5.050 | 5.050 | 4.920 | 4.980 | 4.220 | 96,100 |
| 2024-11-25 | 5.100 | 5.100 | 4.980 | 5.000 | 4.237 | 100,300 |
| 2024-11-22 | 5.050 | 5.100 | 4.980 | 5.100 | 4.322 | 70,503 |
| 2024-11-21 | 4.980 | 5.050 | 4.920 | 5.050 | 4.279 | 656,417 |
| 2024-11-20 | 5.000 | 5.000 | 4.980 | 5.000 | 4.237 | 100,200 |
| 2024-11-19 | 5.000 | 5.000 | 4.980 | 5.000 | 4.237 | 51,303 |
| 2024-11-18 | 4.980 | 5.000 | 4.960 | 5.000 | 4.237 | 41,501 |
| 2024-11-15 | 5.000 | 5.000 | 4.960 | 4.980 | 4.220 | 81,000 |
| 2024-11-14 | 4.980 | 5.000 | 4.960 | 4.960 | 4.203 | 115,700 |
| 2024-11-13 | 4.980 | 5.000 | 4.980 | 5.000 | 4.237 | 75,500 |
| 2024-11-12 | 5.000 | 5.000 | 4.980 | 4.980 | 4.220 | 53,500 |
| 2024-11-11 | 4.980 | 5.000 | 4.980 | 5.000 | 4.237 | 27,200 |
| 2024-11-08 | 5.000 | 5.000 | 4.980 | 5.000 | 4.237 | 20,100 |
| 2024-11-07 | 5.050 | 5.050 | 4.940 | 4.980 | 4.220 | 347,000 |
| 2024-11-06 | 5.100 | 5.100 | 5.050 | 5.100 | 4.322 | 35,804 |
| 2024-11-05 | 5.150 | 5.150 | 5.150 | 5.150 | 4.364 | 1,200 |
| 2024-11-04 | 5.100 | 5.150 | 5.100 | 5.150 | 4.364 | 8,618 |
| 2024-11-01 | 5.100 | 5.100 | 5.000 | 5.100 | 4.322 | 8,800 |
| 2024-10-31 | 5.000 | 5.100 | 5.000 | 5.100 | 4.322 | 305,225 |
| 2024-10-30 | 5.050 | 5.100 | 5.000 | 5.100 | 4.322 | 42,286 |
| 2024-10-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.279 | 78,700 |
| 2024-10-28 | 5.100 | 5.100 | 5.050 | 5.050 | 4.279 | 227,905 |
| 2024-10-25 | 5.050 | 5.100 | 5.000 | 5.050 | 4.279 | 147,800 |
| 2024-10-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.322 | 30,800 |
| 2024-10-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.322 | 82,926 |
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.