Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.750	7.850	7.700	7.750	6.376	373,357
2023-10-27	7.850	7.900	7.700	7.800	6.417	453,746
2023-10-26	7.900	8.000	7.850	7.850	6.458	174,972
2023-10-25	7.850	8.000	7.850	7.950	6.540	143,685
2023-10-24	7.850	7.900	7.750	7.850	6.458	374,469
2023-10-20	7.800	7.900	7.750	7.900	6.499	271,556
2023-10-19	7.800	7.850	7.650	7.850	6.458	774,116
2023-10-18	7.950	8.000	7.800	7.800	6.417	1,804,933
2023-10-17	8.050	8.100	8.050	8.050	6.623	46,352
2023-10-16	8.050	8.100	8.000	8.050	6.623	366,307
2023-10-12	8.100	8.100	8.050	8.050	6.623	104,145
2023-10-11	8.000	8.100	8.000	8.050	6.623	51,195
2023-10-10	8.100	8.100	8.000	8.050	6.623	297,168
2023-10-09	8.150	8.150	8.000	8.100	6.664	441,141
2023-10-06	8.100	8.150	8.050	8.150	6.705	108,183
2023-10-05	8.150	8.150	8.050	8.100	6.664	55,825
2023-10-04	8.050	8.150	8.050	8.150	6.705	146,254
2023-10-03	8.100	8.150	8.050	8.100	6.664	144,268
2023-10-02	8.150	8.150	8.100	8.150	6.705	132,042
2023-09-29	8.150	8.150	8.100	8.150	6.705	124,362
2023-09-28	8.100	8.200	8.100	8.150	6.705	94,110
2023-09-27	8.150	8.200	8.100	8.100	6.664	91,266
2023-09-26	8.150	8.250	8.150	8.150	6.705	280,085
2023-09-25	8.150	8.250	8.100	8.200	6.746	448,714
2023-09-22	8.200	8.300	8.150	8.150	6.705	284,699
2023-09-21	8.100	8.200	8.100	8.150	6.705	91,995
2023-09-20	8.150	8.150	8.100	8.150	6.705	268,152
2023-09-19	8.150	8.200	8.150	8.200	6.746	207,425
2023-09-18	8.200	8.250	8.150	8.200	6.746	145,120
2023-09-15	8.200	8.250	8.150	8.200	6.746	97,807
2023-09-14	8.250	8.250	8.150	8.200	6.746	151,602
2023-09-13	8.200	8.250	8.200	8.250	6.787	207,265
2023-09-12	8.200	8.250	8.200	8.200	6.746	196,225
2023-09-11	8.150	8.200	8.150	8.150	6.705	91,005
2023-09-08	8.150	8.200	8.100	8.200	6.746	129,086
2023-09-07	8.100	8.150	8.100	8.150	6.705	293,504
2023-09-06	8.150	8.150	8.100	8.100	6.664	129,459
2023-09-05	8.250	8.250	8.000	8.150	6.705	641,080
2023-09-04	8.200	8.300	8.150	8.250	6.787	866,304
2023-09-01	8.450	8.550	8.400	8.550	6.820	1,363,503
2023-08-31	8.450	8.450	8.350	8.450	6.740	354,197
2023-08-30	8.400	8.500	8.400	8.450	6.740	202,190
2023-08-29	8.450	8.450	8.400	8.450	6.740	675,578
2023-08-28	8.400	8.500	8.400	8.450	6.740	508,921
2023-08-25	8.350	8.400	8.350	8.350	6.661	314,195
2023-08-24	8.350	8.400	8.300	8.400	6.700	313,312
2023-08-23	8.350	8.400	8.300	8.350	6.661	476,634
2023-08-22	8.200	8.350	8.200	8.300	6.621	387,026
2023-08-21	8.200	8.200	8.100	8.200	6.541	64,414
2023-08-18	8.150	8.200	8.100	8.200	6.541	49,195
2023-08-17	8.150	8.200	8.100	8.150	6.501	49,393
2023-08-16	8.100	8.150	8.100	8.150	6.501	262,532
2023-08-15	8.200	8.200	8.100	8.100	6.461	139,696
2023-08-11	8.150	8.150	8.100	8.150	6.501	143,719
2023-08-10	8.150	8.150	8.100	8.100	6.461	127,687
2023-08-09	8.050	8.100	8.000	8.100	6.461	406,396
2023-08-08	8.050	8.150	8.050	8.100	6.461	193,743
2023-08-07	8.100	8.100	8.050	8.050	6.421	96,457
2023-08-04	8.100	8.150	8.100	8.100	6.461	49,217
2023-08-03	8.150	8.150	8.050	8.100	6.461	68,933

← NewerPage 13 of 21 · 1,216 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.