Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	8.400	8.400	8.300	8.300	6.408	285,566
2023-01-31	8.350	8.400	8.300	8.400	6.485	134,876
2023-01-30	8.400	8.400	8.300	8.350	6.447	92,181
2023-01-27	8.250	8.300	8.200	8.300	6.408	234,403
2023-01-26	8.250	8.300	8.200	8.250	6.370	153,163
2023-01-25	8.250	8.300	8.200	8.250	6.370	96,944
2023-01-24	8.200	8.300	8.200	8.250	6.370	157,552
2023-01-23	8.150	8.200	8.100	8.200	6.331	157,625
2023-01-20	8.200	8.200	8.100	8.150	6.292	206,480
2023-01-19	8.150	8.200	8.150	8.200	6.331	107,124
2023-01-18	8.150	8.200	8.100	8.150	6.292	203,737
2023-01-17	8.100	8.200	8.100	8.150	6.292	91,488
2023-01-16	8.150	8.200	8.100	8.100	6.254	107,339
2023-01-13	8.200	8.250	8.150	8.150	6.292	169,315
2023-01-12	8.250	8.300	8.200	8.250	6.370	59,112
2023-01-11	8.200	8.300	8.200	8.250	6.370	167,576
2023-01-10	8.250	8.300	8.150	8.300	6.408	301,797
2023-01-09	8.300	8.400	8.200	8.300	6.408	430,636
2023-01-06	8.250	8.350	8.250	8.300	6.408	345,281
2023-01-05	8.150	8.250	8.100	8.200	6.331	202,066
2023-01-04	8.000	8.150	8.000	8.100	6.254	432,887
2023-01-03	7.950	8.050	7.950	8.050	6.215	189,134
2022-12-30	8.050	8.050	7.950	8.050	6.215	246,486
2022-12-29	7.950	8.050	7.950	8.050	6.215	468,501
2022-12-28	7.900	7.950	7.800	7.950	6.138	154,435
2022-12-27	7.900	7.900	7.800	7.900	6.099	438,206
2022-12-26	7.900	7.900	7.850	7.850	6.061	258,298
2022-12-23	7.800	7.900	7.800	7.850	6.061	375,279
2022-12-22	7.900	7.900	7.800	7.850	6.061	251,631
2022-12-21	7.750	7.950	7.750	7.850	6.061	220,203
2022-12-20	7.850	7.850	7.800	7.800	6.022	268,446
2022-12-19	7.850	7.900	7.800	7.850	6.061	198,627
2022-12-16	7.850	7.900	7.800	7.850	6.061	407,712
2022-12-15	8.000	8.000	7.850	7.850	6.061	326,705
2022-12-14	7.900	7.950	7.850	7.850	6.061	373,492
2022-12-13	8.000	8.000	7.850	7.950	6.138	377,756
2022-12-09	8.000	8.050	7.950	8.000	6.177	157,172
2022-12-08	8.000	8.300	7.750	8.000	6.177	2,571,358
2022-12-07	8.000	8.000	7.950	8.000	6.177	192,661
2022-12-06	8.000	8.000	7.900	8.000	6.177	226,890
2022-12-02	8.050	8.050	7.950	8.000	6.177	209,339
2022-12-01	8.000	8.050	7.900	8.050	6.215	113,863
2022-11-30	8.100	8.100	7.950	8.000	6.177	440,527
2022-11-29	8.000	8.100	7.950	8.050	6.215	648,010
2022-11-28	7.900	8.100	7.850	8.000	6.177	778,014
2022-11-25	7.800	7.900	7.750	7.850	6.061	280,714
2022-11-24	7.850	7.850	7.750	7.800	6.022	63,672
2022-11-23	7.800	7.850	7.750	7.800	6.022	178,196
2022-11-22	7.750	7.850	7.700	7.800	6.022	155,357
2022-11-21	7.700	7.750	7.650	7.700	5.945	539,194
2022-11-18	7.750	7.800	7.750	7.750	5.984	181,981
2022-11-17	7.750	7.800	7.700	7.750	5.984	108,823
2022-11-16	7.750	7.800	7.700	7.750	5.984	46,192
2022-11-15	7.750	7.800	7.700	7.750	5.984	169,421
2022-11-14	7.700	7.800	7.700	7.750	5.984	141,232
2022-11-11	7.850	7.850	7.700	7.750	5.984	70,646
2022-11-10	7.850	7.850	7.700	7.800	6.022	155,405
2022-11-09	7.750	7.950	7.750	7.850	6.061	1,323,465
2022-11-08	7.750	7.750	7.700	7.700	5.945	219,466
2022-11-07	7.800	7.800	7.650	7.700	5.945	215,916

← NewerPage 16 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.