Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.950 | 7.950 | 7.900 | 7.950 | 6.753 | 43,318 |
| 2024-04-24 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 60,631 |
| 2024-04-23 | 7.900 | 8.000 | 7.900 | 8.000 | 6.796 | 126,786 |
| 2024-04-22 | 7.900 | 7.950 | 7.800 | 7.850 | 6.668 | 205,068 |
| 2024-04-19 | 7.900 | 7.950 | 7.850 | 7.900 | 6.711 | 130,932 |
| 2024-04-18 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 124,133 |
| 2024-04-17 | 7.950 | 7.950 | 7.900 | 7.950 | 6.753 | 156,750 |
| 2024-04-11 | 7.950 | 8.000 | 7.950 | 7.950 | 6.753 | 70,581 |
| 2024-04-10 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 56,761 |
| 2024-04-09 | 7.850 | 8.050 | 7.850 | 8.000 | 6.796 | 156,316 |
| 2024-04-05 | 7.850 | 7.900 | 7.800 | 7.900 | 6.711 | 155,671 |
| 2024-04-04 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 210,485 |
| 2024-04-03 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 253,369 |
| 2024-04-02 | 7.850 | 7.900 | 7.850 | 7.850 | 6.668 | 134,254 |
| 2024-04-01 | 7.850 | 7.900 | 7.850 | 7.850 | 6.668 | 222,690 |
| 2024-03-29 | 7.900 | 7.900 | 7.850 | 7.900 | 6.711 | 91,604 |
| 2024-03-28 | 7.850 | 7.900 | 7.850 | 7.900 | 6.711 | 191,545 |
| 2024-03-27 | 7.900 | 7.900 | 7.850 | 7.850 | 6.668 | 40,011 |
| 2024-03-26 | 7.900 | 7.900 | 7.850 | 7.850 | 6.668 | 223,386 |
| 2024-03-25 | 7.900 | 7.900 | 7.850 | 7.900 | 6.711 | 185,470 |
| 2024-03-22 | 7.900 | 7.900 | 7.850 | 7.850 | 6.668 | 166,719 |
| 2024-03-21 | 7.850 | 7.900 | 7.800 | 7.900 | 6.711 | 366,636 |
| 2024-03-20 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 258,742 |
| 2024-03-19 | 7.800 | 7.900 | 7.800 | 7.850 | 6.668 | 215,273 |
| 2024-03-18 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 354,900 |
| 2024-03-15 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 409,658 |
| 2024-03-14 | 7.800 | 7.900 | 7.800 | 7.850 | 6.668 | 278,116 |
| 2024-03-13 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 200,520 |
| 2024-03-12 | 7.850 | 7.900 | 7.800 | 7.850 | 6.668 | 585,258 |
| 2024-03-11 | 7.850 | 7.900 | 7.800 | 7.800 | 6.626 | 609,952 |
| 2024-03-08 | 7.950 | 7.950 | 7.850 | 7.900 | 6.711 | 326,952 |
| 2024-03-07 | 7.950 | 8.000 | 7.850 | 7.850 | 6.668 | 483,166 |
| 2024-03-06 | 7.900 | 8.000 | 7.850 | 7.900 | 6.711 | 461,188 |
| 2024-03-05 | 7.950 | 7.950 | 7.850 | 7.900 | 6.711 | 532,309 |
| 2024-03-04 | 7.950 | 8.000 | 7.900 | 7.900 | 6.711 | 1,086,198 |
| 2024-03-01 | 8.250 | 8.300 | 8.200 | 8.250 | 6.787 | 393,836 |
| 2024-02-29 | 8.250 | 8.300 | 8.150 | 8.200 | 6.746 | 795,504 |
| 2024-02-28 | 8.200 | 8.300 | 8.200 | 8.250 | 6.787 | 169,900 |
| 2024-02-27 | 8.250 | 8.300 | 8.200 | 8.250 | 6.787 | 360,777 |
| 2024-02-23 | 8.350 | 8.400 | 8.250 | 8.250 | 6.787 | 120,948 |
| 2024-02-22 | 8.350 | 8.400 | 8.300 | 8.350 | 6.869 | 107,576 |
| 2024-02-21 | 8.250 | 8.400 | 8.200 | 8.350 | 6.869 | 370,475 |
| 2024-02-20 | 8.300 | 8.300 | 8.200 | 8.250 | 6.787 | 307,548 |
| 2024-02-19 | 8.150 | 8.300 | 8.150 | 8.250 | 6.787 | 147,775 |
| 2024-02-16 | 8.200 | 8.200 | 8.150 | 8.200 | 6.746 | 414,958 |
| 2024-02-15 | 8.250 | 8.300 | 8.150 | 8.250 | 6.787 | 266,764 |
| 2024-02-14 | 8.250 | 8.300 | 8.200 | 8.250 | 6.787 | 291,411 |
| 2024-02-13 | 8.300 | 8.300 | 8.200 | 8.250 | 6.787 | 108,061 |
| 2024-02-12 | 8.350 | 8.350 | 8.200 | 8.250 | 6.787 | 227,565 |
| 2024-02-09 | 8.350 | 8.350 | 8.250 | 8.350 | 6.869 | 42,968 |
| 2024-02-08 | 8.400 | 8.450 | 8.300 | 8.350 | 6.869 | 112,200 |
| 2024-02-07 | 8.300 | 8.450 | 8.300 | 8.400 | 6.911 | 578,733 |
| 2024-02-06 | 8.250 | 8.300 | 8.250 | 8.250 | 6.787 | 151,927 |
| 2024-02-05 | 8.200 | 8.300 | 8.150 | 8.250 | 6.787 | 572,523 |
| 2024-02-02 | 8.250 | 8.250 | 8.150 | 8.150 | 6.705 | 160,504 |
| 2024-02-01 | 8.250 | 8.250 | 8.200 | 8.200 | 6.746 | 30,437 |
| 2024-01-31 | 8.250 | 8.250 | 8.200 | 8.250 | 6.787 | 71,893 |
| 2024-01-30 | 8.250 | 8.250 | 8.200 | 8.250 | 6.787 | 198,440 |
| 2024-01-29 | 8.150 | 8.250 | 8.150 | 8.200 | 6.746 | 85,704 |
| 2024-01-26 | 8.200 | 8.250 | 8.150 | 8.200 | 6.746 | 112,816 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.2000 THB |
| 2026-03-02 | 0.1400 THB |
| 2025-09-01 | 0.1800 THB |
| 2025-03-03 | 0.2400 THB |
| 2024-09-02 | 0.2600 THB |
| 2024-03-04 | 0.2600 THB |
| 2023-09-04 | 0.2600 THB |
| 2023-03-03 | 0.2600 THB |
| 2022-09-05 | 0.2400 THB |
| 2022-03-08 | 0.2400 THB |
| 2021-08-27 | 0.2200 THB |
| 2021-03-08 | 0.2200 THB |
| 2020-09-11 | 0.2000 THB |
| 2020-03-09 | 0.2000 THB |
| 2019-09-06 | 0.2000 THB |
| 2019-03-12 | 0.1800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.