Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	7.950	7.950	7.800	7.800	6.222	69,830
2023-05-02	7.750	8.100	7.750	7.850	6.262	269,216
2023-04-28	7.750	7.800	7.750	7.750	6.182	37,288
2023-04-27	7.800	7.800	7.750	7.750	6.182	26,580
2023-04-26	7.700	7.800	7.700	7.800	6.222	55,505
2023-04-25	7.700	7.800	7.700	7.700	6.142	54,262
2023-04-24	7.700	7.750	7.700	7.700	6.142	72,302
2023-04-21	7.750	7.750	7.700	7.700	6.142	144,663
2023-04-20	7.750	7.750	7.700	7.750	6.182	194,719
2023-04-19	7.850	7.900	7.800	7.800	6.222	39,506
2023-04-18	7.900	7.900	7.850	7.900	6.302	33,934
2023-04-17	7.850	7.900	7.850	7.900	6.302	34,408
2023-04-12	7.800	7.850	7.800	7.850	6.262	182,407
2023-04-11	7.850	7.850	7.750	7.800	6.222	74,861
2023-04-10	7.650	7.800	7.600	7.800	6.222	195,404
2023-04-07	7.700	7.800	7.700	7.700	6.142	124,780
2023-04-05	7.850	7.900	7.750	7.750	6.182	110,138
2023-04-04	7.900	7.950	7.850	7.850	6.262	114,406
2023-04-03	7.850	8.000	7.800	7.950	6.342	182,140
2023-03-31	7.900	7.950	7.850	7.850	6.262	72,151
2023-03-30	7.950	7.950	7.900	7.950	6.342	48,177
2023-03-29	7.900	7.950	7.850	7.950	6.342	140,722
2023-03-28	7.900	7.950	7.900	7.900	6.302	78,889
2023-03-27	8.000	8.000	7.850	7.900	6.302	74,178
2023-03-24	8.000	8.000	7.900	7.900	6.302	144,944
2023-03-23	7.900	8.000	7.900	7.950	6.342	140,224
2023-03-22	8.050	8.050	7.900	7.950	6.342	143,311
2023-03-21	7.900	8.150	7.800	7.950	6.342	195,716
2023-03-20	7.800	7.900	7.750	7.900	6.302	234,282
2023-03-17	7.750	7.800	7.650	7.750	6.182	96,286
2023-03-16	7.700	7.750	7.650	7.750	6.182	202,234
2023-03-15	7.500	7.750	7.500	7.750	6.182	307,317
2023-03-14	7.650	7.650	7.400	7.450	5.943	889,950
2023-03-13	7.800	7.800	7.650	7.700	6.142	228,964
2023-03-10	7.850	7.850	7.750	7.800	6.222	233,257
2023-03-09	7.850	7.850	7.800	7.850	6.262	201,510
2023-03-08	7.850	7.900	7.800	7.850	6.262	163,202
2023-03-07	7.800	7.900	7.800	7.850	6.262	602,140
2023-03-03	7.800	7.900	7.800	7.850	6.262	971,403
2023-03-02	8.200	8.250	8.100	8.100	6.254	790,584
2023-03-01	8.150	8.200	8.100	8.150	6.292	200,340
2023-02-28	8.150	8.200	8.050	8.100	6.254	317,040
2023-02-27	8.150	8.250	8.100	8.150	6.292	332,494
2023-02-24	8.250	8.250	8.100	8.250	6.370	276,772
2023-02-23	8.250	8.300	8.150	8.250	6.370	203,029
2023-02-22	8.250	8.300	8.200	8.250	6.370	258,839
2023-02-21	8.250	8.250	8.200	8.250	6.370	199,818
2023-02-20	8.250	8.250	8.150	8.200	6.331	225,836
2023-02-17	8.150	8.250	8.100	8.100	6.254	361,171
2023-02-16	8.050	8.250	8.050	8.150	6.292	1,521,755
2023-02-15	8.100	8.200	7.900	8.100	6.254	515,567
2023-02-14	8.150	8.200	8.100	8.150	6.292	280,851
2023-02-13	8.200	8.200	8.150	8.150	6.292	79,999
2023-02-10	8.200	8.250	8.150	8.200	6.331	149,938
2023-02-09	8.200	8.250	8.150	8.250	6.370	65,203
2023-02-08	8.250	8.300	8.200	8.200	6.331	62,782
2023-02-07	8.250	8.300	8.250	8.250	6.370	137,355
2023-02-06	8.250	8.350	8.250	8.300	6.408	143,340
2023-02-03	8.300	8.350	8.250	8.300	6.408	89,617
2023-02-02	8.400	8.400	8.250	8.300	6.408	241,149

← NewerPage 15 of 21 · 1,212 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.