Diamond Building Products Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	8.250	8.250	8.150	8.150	6.705	114,875
2024-01-24	8.150	8.250	8.150	8.200	6.746	76,107
2024-01-23	8.150	8.250	8.150	8.150	6.705	431,876
2024-01-22	8.250	8.250	8.200	8.200	6.746	144,381
2024-01-19	8.250	8.250	8.200	8.200	6.746	397,657
2024-01-18	8.250	8.250	8.200	8.250	6.787	242,124
2024-01-17	8.350	8.350	8.200	8.300	6.828	321,573
2024-01-16	8.250	8.500	8.250	8.300	6.828	476,051
2024-01-15	8.250	8.300	8.250	8.250	6.787	174,950
2024-01-12	8.250	8.250	8.200	8.200	6.746	86,176
2024-01-11	8.250	8.300	8.200	8.250	6.787	149,034
2024-01-10	8.250	8.300	8.200	8.250	6.787	101,132
2024-01-09	8.250	8.300	8.250	8.250	6.787	165,561
2024-01-08	8.300	8.300	8.250	8.300	6.828	162,459
2024-01-05	8.200	8.250	8.150	8.250	6.787	214,712
2024-01-04	8.200	8.200	8.150	8.200	6.746	154,410
2024-01-03	8.200	8.200	8.150	8.150	6.705	122,876
2024-01-02	8.200	8.200	8.150	8.200	6.746	183,068
2023-12-28	8.150	8.200	8.150	8.150	6.705	136,295
2023-12-27	8.150	8.200	8.150	8.150	6.705	72,459
2023-12-26	8.200	8.200	8.150	8.150	6.705	83,378
2023-12-25	8.200	8.200	8.150	8.200	6.746	52,268
2023-12-22	8.150	8.150	8.050	8.150	6.705	58,655
2023-12-21	8.050	8.150	8.050	8.100	6.664	58,595
2023-12-20	8.100	8.150	8.050	8.100	6.664	95,246
2023-12-19	8.050	8.100	8.050	8.100	6.664	58,858
2023-12-18	8.100	8.100	8.050	8.050	6.623	80,259
2023-12-15	8.000	8.100	8.000	8.050	6.623	100,347
2023-12-14	7.950	8.000	7.950	8.000	6.582	245,828
2023-12-13	8.000	8.000	7.900	7.900	6.499	205,216
2023-12-12	8.000	8.000	7.900	7.950	6.540	382,884
2023-12-08	8.000	8.050	7.950	8.000	6.582	56,281
2023-12-07	7.950	8.050	7.950	8.000	6.582	90,370
2023-12-06	8.000	8.050	7.950	8.050	6.623	186,168
2023-12-04	8.000	8.000	8.000	8.000	6.582	43,423
2023-12-01	8.000	8.000	7.900	8.000	6.582	222,209
2023-11-30	8.050	8.050	7.950	8.000	6.582	323,327
2023-11-29	8.150	8.150	8.000	8.050	6.623	139,161
2023-11-28	8.050	8.150	8.000	8.150	6.705	158,918
2023-11-27	8.050	8.050	8.000	8.050	6.623	114,416
2023-11-24	8.050	8.050	8.000	8.050	6.623	37,402
2023-11-23	8.100	8.100	8.000	8.050	6.623	35,474
2023-11-22	8.300	8.300	8.000	8.050	6.623	461,304
2023-11-21	8.050	8.100	8.000	8.050	6.623	173,895
2023-11-20	8.100	8.100	8.000	8.000	6.582	140,238
2023-11-17	8.100	8.100	8.000	8.050	6.623	233,615
2023-11-16	8.150	8.150	8.050	8.100	6.664	103,834
2023-11-15	8.000	8.100	8.000	8.100	6.664	234,106
2023-11-14	8.000	8.000	7.950	8.000	6.582	47,283
2023-11-13	8.000	8.050	7.900	7.950	6.540	141,571
2023-11-10	8.050	8.050	7.950	7.950	6.540	152,306
2023-11-09	8.000	8.000	7.900	8.000	6.582	250,783
2023-11-08	7.950	8.050	7.950	7.950	6.540	439,581
2023-11-07	8.000	8.000	7.900	7.950	6.540	76,771
2023-11-06	7.950	8.000	7.900	7.950	6.540	157,862
2023-11-03	7.800	7.900	7.800	7.900	6.499	132,876
2023-11-02	7.750	7.850	7.700	7.800	6.417	125,758
2023-11-01	7.700	7.800	7.700	7.700	6.335	216,551
2023-10-31	7.800	7.800	7.700	7.700	6.335	246,406
2023-10-30	7.750	7.850	7.700	7.750	6.376	373,357

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.