Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	8.100	8.150	8.050	8.150	6.501	86,002
2023-07-31	8.100	8.150	8.100	8.150	6.501	110,419
2023-07-27	8.050	8.150	8.000	8.150	6.501	102,437
2023-07-26	8.050	8.100	8.000	8.050	6.421	193,722
2023-07-25	8.100	8.150	8.050	8.050	6.421	92,191
2023-07-24	8.100	8.150	8.050	8.100	6.461	328,076
2023-07-21	8.150	8.150	8.100	8.150	6.501	52,865
2023-07-20	8.150	8.150	8.100	8.150	6.501	78,842
2023-07-19	8.150	8.200	8.050	8.100	6.461	161,776
2023-07-18	8.100	8.150	8.050	8.150	6.501	110,539
2023-07-17	8.050	8.150	8.050	8.100	6.461	377,569
2023-07-14	8.050	8.100	8.050	8.050	6.421	283,923
2023-07-13	8.000	8.050	8.000	8.000	6.381	106,826
2023-07-12	8.000	8.100	8.000	8.050	6.421	103,092
2023-07-11	8.100	8.100	8.000	8.050	6.421	201,794
2023-07-10	8.150	8.200	8.050	8.150	6.501	194,967
2023-07-07	8.000	8.150	8.000	8.150	6.501	65,325
2023-07-06	8.150	8.150	8.050	8.100	6.461	124,488
2023-07-05	8.100	8.150	8.050	8.100	6.461	46,096
2023-07-04	8.100	8.150	8.050	8.050	6.421	61,944
2023-07-03	8.100	8.150	8.100	8.100	6.461	154,996
2023-06-30	8.050	8.100	8.050	8.050	6.421	41,873
2023-06-29	7.950	8.050	7.950	8.050	6.421	167,707
2023-06-28	8.000	8.050	7.950	7.950	6.342	479,355
2023-06-27	8.050	8.050	8.000	8.000	6.381	77,003
2023-06-26	8.050	8.050	7.950	7.950	6.342	114,076
2023-06-23	8.000	8.050	7.900	8.000	6.381	182,379
2023-06-22	8.100	8.100	8.000	8.050	6.421	249,422
2023-06-21	8.100	8.100	8.000	8.050	6.421	124,200
2023-06-20	8.050	8.100	8.000	8.100	6.461	144,701
2023-06-19	8.000	8.050	8.000	8.050	6.421	64,838
2023-06-16	8.100	8.100	8.000	8.050	6.421	80,132
2023-06-15	8.150	8.150	8.000	8.050	6.421	234,562
2023-06-14	8.150	8.200	8.100	8.150	6.501	69,720
2023-06-13	8.150	8.150	8.100	8.150	6.501	86,091
2023-06-12	8.100	8.150	8.050	8.150	6.501	106,758
2023-06-09	8.100	8.150	8.100	8.100	6.461	101,682
2023-06-08	8.000	8.100	8.000	8.100	6.461	149,225
2023-06-07	8.050	8.050	8.000	8.000	6.381	75,271
2023-06-06	8.050	8.050	7.950	8.000	6.381	117,979
2023-06-02	8.050	8.050	7.900	8.000	6.381	123,689
2023-06-01	8.050	8.050	7.950	7.950	6.342	150,605
2023-05-31	8.050	8.050	7.950	8.000	6.381	68,492
2023-05-30	8.000	8.050	7.950	8.050	6.421	140,781
2023-05-29	7.900	8.050	7.900	8.000	6.381	294,805
2023-05-26	8.000	8.000	7.900	7.950	6.342	292,732
2023-05-25	7.950	8.000	7.950	8.000	6.381	99,904
2023-05-24	8.000	8.000	7.900	7.950	6.342	124,359
2023-05-23	7.900	7.950	7.900	7.950	6.342	116,346
2023-05-22	7.950	7.950	7.750	7.900	6.302	379,885
2023-05-19	7.950	8.000	7.900	7.950	6.342	200,969
2023-05-18	7.900	8.000	7.900	7.950	6.342	159,768
2023-05-17	8.050	8.050	7.850	7.900	6.302	276,301
2023-05-16	8.000	8.050	7.950	8.000	6.381	57,330
2023-05-15	8.000	8.050	7.950	8.000	6.381	150,362
2023-05-12	8.050	8.100	8.000	8.050	6.421	125,457
2023-05-11	8.000	8.050	8.000	8.050	6.421	89,295
2023-05-10	8.050	8.050	7.850	8.000	6.381	366,900
2023-05-09	7.850	8.050	7.800	8.000	6.381	333,004
2023-05-08	7.800	7.850	7.750	7.850	6.262	188,000

← NewerPage 14 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.