Dusit Thani Freehold and Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.322 | 82,926 |
| 2024-10-21 | 5.150 | 5.200 | 5.150 | 5.200 | 4.407 | 3,625 |
| 2024-10-18 | 5.150 | 5.150 | 5.100 | 5.150 | 4.364 | 22,502 |
| 2024-10-17 | 5.200 | 5.250 | 5.100 | 5.150 | 4.364 | 41,200 |
| 2024-10-16 | 5.100 | 5.200 | 5.050 | 5.200 | 4.407 | 335,944 |
| 2024-10-15 | 5.150 | 5.150 | 5.100 | 5.150 | 4.364 | 35,301 |
| 2024-10-11 | 5.200 | 5.200 | 5.150 | 5.150 | 4.364 | 30,401 |
| 2024-10-10 | 5.200 | 5.250 | 5.150 | 5.200 | 4.407 | 24,400 |
| 2024-10-09 | 5.200 | 5.200 | 5.150 | 5.200 | 4.407 | 29,500 |
| 2024-10-08 | 5.100 | 5.200 | 5.100 | 5.200 | 4.407 | 69,706 |
| 2024-10-07 | 5.200 | 5.200 | 5.000 | 5.050 | 4.279 | 121,601 |
| 2024-10-04 | 5.250 | 5.250 | 5.100 | 5.200 | 4.407 | 68,900 |
| 2024-10-03 | 5.150 | 5.300 | 5.150 | 5.300 | 4.491 | 252,589 |
| 2024-10-02 | 5.100 | 5.150 | 5.050 | 5.150 | 4.364 | 83,599 |
| 2024-10-01 | 4.980 | 5.050 | 4.980 | 5.000 | 4.237 | 708,603 |
| 2024-09-30 | 5.100 | 5.100 | 4.980 | 4.980 | 4.220 | 80,043 |
| 2024-09-27 | 5.050 | 5.200 | 5.000 | 5.100 | 4.322 | 154,200 |
| 2024-09-26 | 5.200 | 5.350 | 5.100 | 5.150 | 4.364 | 65,500 |
| 2024-09-25 | 5.400 | 5.400 | 5.250 | 5.350 | 4.534 | 55,101 |
| 2024-09-24 | 5.450 | 5.450 | 5.200 | 5.400 | 4.576 | 133,508 |
| 2024-09-23 | 5.450 | 5.450 | 5.400 | 5.450 | 4.618 | 33,300 |
| 2024-09-20 | 5.450 | 5.550 | 5.400 | 5.450 | 4.618 | 63,319 |
| 2024-09-19 | 5.350 | 5.400 | 5.200 | 5.400 | 4.576 | 265,005 |
| 2024-09-18 | 5.250 | 5.250 | 5.100 | 5.100 | 4.322 | 54,101 |
| 2024-09-17 | 5.100 | 5.200 | 5.100 | 5.200 | 4.407 | 102,300 |
| 2024-09-16 | 5.100 | 5.200 | 5.100 | 5.100 | 4.322 | 302,917 |
| 2024-09-13 | 5.150 | 5.200 | 5.100 | 5.100 | 4.322 | 12,500 |
| 2024-09-12 | 5.200 | 5.200 | 5.100 | 5.100 | 4.322 | 131,704 |
| 2024-09-11 | 5.050 | 5.250 | 5.000 | 5.200 | 4.407 | 962,415 |
| 2024-09-10 | 4.940 | 5.000 | 4.940 | 4.980 | 4.220 | 515,900 |
| 2024-09-09 | 4.860 | 4.920 | 4.860 | 4.920 | 4.169 | 95,108 |
| 2024-09-06 | 4.880 | 4.880 | 4.780 | 4.860 | 4.118 | 75,700 |
| 2024-09-05 | 4.760 | 4.900 | 4.760 | 4.860 | 4.118 | 39,702 |
| 2024-09-04 | 4.760 | 4.920 | 4.760 | 4.920 | 4.169 | 19,503 |
| 2024-09-03 | 4.760 | 4.760 | 4.720 | 4.740 | 4.017 | 30,400 |
| 2024-09-02 | 4.760 | 4.800 | 4.720 | 4.760 | 4.034 | 153,210 |
| 2024-08-30 | 4.760 | 4.760 | 4.720 | 4.760 | 4.034 | 23,100 |
| 2024-08-29 | 4.760 | 4.780 | 4.760 | 4.760 | 4.034 | 216,200 |
| 2024-08-28 | 4.780 | 4.780 | 4.740 | 4.780 | 4.051 | 29,310 |
| 2024-08-27 | 4.780 | 4.780 | 4.740 | 4.780 | 4.051 | 23,410 |
| 2024-08-26 | 4.720 | 4.780 | 4.720 | 4.780 | 4.051 | 24,641 |
| 2024-08-23 | 4.680 | 4.760 | 4.680 | 4.760 | 4.034 | 112,247 |
| 2024-08-22 | 4.640 | 4.680 | 4.640 | 4.680 | 3.966 | 47,906 |
| 2024-08-21 | 4.700 | 4.700 | 4.620 | 4.660 | 3.949 | 59,636 |
| 2024-08-20 | 4.840 | 4.840 | 4.760 | 4.820 | 3.911 | 175,014 |
| 2024-08-19 | 4.760 | 4.800 | 4.740 | 4.780 | 3.878 | 95,001 |
| 2024-08-16 | 4.760 | 4.760 | 4.680 | 4.700 | 3.813 | 278,912 |
| 2024-08-15 | 4.800 | 4.800 | 4.700 | 4.740 | 3.846 | 152,300 |
| 2024-08-14 | 4.840 | 4.860 | 4.760 | 4.760 | 3.862 | 128,145 |
| 2024-08-13 | 4.780 | 4.820 | 4.740 | 4.760 | 3.862 | 229,706 |
| 2024-08-09 | 4.700 | 4.740 | 4.680 | 4.720 | 3.830 | 202,018 |
| 2024-08-08 | 4.700 | 4.700 | 4.640 | 4.680 | 3.797 | 21,201 |
| 2024-08-07 | 4.560 | 4.760 | 4.560 | 4.720 | 3.830 | 109,205 |
| 2024-08-06 | 4.620 | 4.760 | 4.620 | 4.760 | 3.862 | 3,614 |
| 2024-08-05 | 4.580 | 4.620 | 4.580 | 4.620 | 3.749 | 12,500 |
| 2024-08-02 | 4.660 | 4.680 | 4.560 | 4.580 | 3.716 | 125,805 |
| 2024-08-01 | 4.720 | 4.720 | 4.600 | 4.680 | 3.797 | 93,301 |
| 2024-07-31 | 4.700 | 4.760 | 4.680 | 4.700 | 3.813 | 7,002 |
| 2024-07-30 | 4.720 | 4.720 | 4.700 | 4.720 | 3.830 | 25,801 |
| 2024-07-26 | 4.760 | 4.800 | 4.740 | 4.740 | 3.846 | 16,801 |
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.