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
2026-10-15	4.800	4.820	4.780	4.820	4.820	64,700
2026-10-14	4.840	4.840	4.800	4.820	4.820	298,100
2026-10-12	4.820	4.840	4.820	4.840	4.840	138,200
2026-10-09	4.820	4.840	4.820	4.820	4.820	94,900
2026-10-08	4.840	4.840	4.820	4.820	4.820	59,500
2026-10-07	4.800	4.820	4.800	4.820	4.820	44,600
2026-10-06	4.840	4.840	4.820	4.820	4.820	71,300
2026-10-05	4.860	4.860	4.840	4.840	4.840	18,400
2026-10-02	4.840	4.860	4.840	4.860	4.860	28,500
2026-10-01	4.840	4.900	4.840	4.840	4.840	171,900
2026-09-30	4.840	4.900	4.800	4.840	4.840	386,300
2026-09-29	4.900	4.920	4.840	4.840	4.840	1,688,400
2026-09-28	4.880	4.920	4.840	4.920	4.920	472,300
2026-09-25	4.880	4.900	4.840	4.900	4.900	23,893
2026-09-24	4.860	4.900	4.840	4.880	4.880	87,756
2026-09-23	4.840	4.840	4.840	4.840	4.840	1,804
2026-09-22	4.820	4.820	4.780	4.800	4.800	488,800
2026-09-21	4.800	4.820	4.800	4.820	4.820	47,921
2026-09-18	4.820	4.820	4.800	4.800	4.800	20,601
2026-09-17	4.800	4.840	4.800	4.820	4.820	45,200
2026-09-16	4.800	4.800	4.800	4.800	4.800	16,390
2026-09-15	4.800	4.820	4.780	4.800	4.800	98,900
2026-09-14	4.820	4.820	4.800	4.800	4.800	24,601
2026-09-11	4.800	4.820	4.800	4.800	4.800	129,000
2026-09-10	4.800	4.820	4.800	4.820	4.820	94,100
2026-09-09	4.800	4.820	4.780	4.800	4.800	80,301
2026-09-08	4.800	4.820	4.780	4.780	4.780	88,800
2026-09-07	4.780	4.800	4.780	4.800	4.800	5,001
2026-09-04	4.780	4.800	4.760	4.780	4.780	68,932
2026-09-03	4.780	4.800	4.760	4.780	4.780	27,212
2026-09-02	4.780	4.800	4.760	4.780	4.780	120,026
2026-09-01	4.800	4.820	4.780	4.780	4.780	47,102
2026-08-31	4.780	4.820	4.760	4.800	4.800	15,943
2026-08-28	4.760	4.800	4.760	4.780	4.780	45,412
2026-08-27	4.800	4.800	4.740	4.760	4.760	1,010,575
2026-08-26	4.820	4.820	4.780	4.800	4.800	414,074
2026-08-25	4.860	4.860	4.800	4.820	4.820	1,111,458
2026-08-24	5.100	5.150	5.050	5.100	4.893	332,053
2026-08-21	5.100	5.100	5.000	5.100	4.893	77,604
2026-08-20	5.050	5.100	5.050	5.100	4.893	12,166
2026-08-19	5.100	5.100	5.000	5.050	4.845	145,919
2026-08-18	5.050	5.100	5.050	5.100	4.893	137,434
2026-08-17	5.100	5.100	5.050	5.050	4.845	208,062
2026-08-14	5.100	5.100	5.000	5.100	4.893	109,600
2026-08-13	5.050	5.100	5.000	5.100	4.893	349,515
2026-08-11	4.980	5.050	4.940	5.000	4.797	109,501
2026-08-10	4.960	5.050	4.960	5.000	4.797	32,510
2026-08-07	4.980	5.000	4.960	5.000	4.797	38,620
2026-08-06	4.920	5.050	4.920	5.000	4.797	175,301
2026-08-05	4.940	4.960	4.940	4.960	4.758	65,000
2026-08-04	4.920	4.960	4.920	4.960	4.758	59,800
2026-08-03	4.940	4.960	4.920	4.940	4.739	60,600
2026-07-31	4.880	4.940	4.880	4.940	4.739	28,500
2026-07-30	4.880	4.920	4.860	4.920	4.720	166,200
2026-07-27	4.900	4.920	4.880	4.880	4.682	373,401
2026-07-24	4.940	4.940	4.900	4.920	4.720	133,151
2026-07-23	4.960	4.960	4.920	4.960	4.758	82,505
2026-07-22	4.980	4.980	4.960	4.980	4.777	75,505
2026-07-21	4.980	5.050	4.960	4.980	4.777	188,530
2026-07-20	4.960	4.960	4.940	4.940	4.739	51,319

Page 1 of 21 · 1,210 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.