Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.800	7.850	7.700	7.750	5.984	258,493
2022-11-03	7.800	7.850	7.750	7.800	6.022	170,027
2022-11-02	7.800	7.800	7.750	7.800	6.022	92,326
2022-11-01	7.700	7.800	7.650	7.800	6.022	1,131,870
2022-10-31	7.700	7.750	7.650	7.700	5.945	144,202
2022-10-28	7.750	7.750	7.650	7.700	5.945	241,399
2022-10-27	7.750	7.750	7.650	7.700	5.945	138,238
2022-10-26	7.700	7.750	7.600	7.650	5.906	331,819
2022-10-25	7.600	7.750	7.600	7.650	5.906	699,903
2022-10-21	7.550	7.600	7.500	7.550	5.829	156,609
2022-10-20	7.600	7.600	7.500	7.500	5.791	118,434
2022-10-19	7.600	7.600	7.550	7.550	5.829	117,935
2022-10-18	7.500	7.550	7.450	7.550	5.829	235,405
2022-10-17	7.400	7.500	7.300	7.500	5.791	130,401
2022-10-12	7.400	7.500	7.350	7.400	5.713	148,128
2022-10-11	7.350	7.450	7.300	7.400	5.713	63,738
2022-10-10	7.500	7.500	7.300	7.350	5.675	392,392
2022-10-07	7.500	7.500	7.450	7.500	5.791	65,818
2022-10-06	7.450	7.500	7.450	7.500	5.791	50,737
2022-10-05	7.400	7.450	7.350	7.450	5.752	82,051
2022-10-04	7.350	7.400	7.300	7.350	5.675	317,037
2022-10-03	7.300	7.400	7.250	7.300	5.636	320,758
2022-09-30	7.350	7.400	7.250	7.350	5.675	229,493
2022-09-29	7.350	7.500	7.350	7.350	5.675	406,301
2022-09-28	7.300	7.400	7.300	7.350	5.675	245,917
2022-09-27	7.550	7.650	6.900	7.300	5.636	2,210,462
2022-09-26	7.650	7.650	7.550	7.600	5.868	249,626
2022-09-23	7.650	7.700	7.600	7.650	5.906	302,625
2022-09-22	7.600	7.650	7.550	7.650	5.906	50,157
2022-09-21	7.700	7.750	7.550	7.600	5.868	406,770
2022-09-20	7.600	7.700	7.600	7.650	5.906	183,753
2022-09-19	7.700	7.700	7.600	7.600	5.868	99,144
2022-09-16	7.650	7.700	7.600	7.650	5.906	201,279
2022-09-15	7.700	7.700	7.650	7.650	5.906	186,483
2022-09-14	7.600	7.700	7.550	7.700	5.945	104,235
2022-09-13	7.700	7.700	7.600	7.650	5.906	135,849
2022-09-12	7.600	7.700	7.600	7.700	5.945	196,360
2022-09-09	7.600	7.650	7.550	7.600	5.868	326,223
2022-09-08	7.600	7.650	7.550	7.600	5.868	242,261
2022-09-07	7.600	7.600	7.550	7.600	5.868	148,523
2022-09-06	7.600	7.600	7.550	7.550	5.829	144,812
2022-09-05	7.500	7.600	7.450	7.550	5.829	835,144
2022-09-02	7.850	7.900	7.800	7.850	5.875	1,724,032
2022-09-01	7.850	7.900	7.800	7.850	5.875	851,579
2022-08-31	7.900	7.900	7.800	7.850	5.875	889,889
2022-08-30	7.850	7.900	7.800	7.900	5.913	516,875
2022-08-29	7.800	7.900	7.800	7.850	5.875	462,073
2022-08-26	7.900	7.900	7.800	7.900	5.913	505,402
2022-08-25	7.850	7.900	7.850	7.850	5.875	175,754
2022-08-24	7.850	7.900	7.800	7.850	5.875	319,472
2022-08-23	7.850	7.900	7.800	7.850	5.875	205,502
2022-08-22	7.700	7.900	7.700	7.850	5.875	552,421
2022-08-19	7.600	7.800	7.600	7.750	5.801	317,409
2022-08-18	7.600	7.700	7.550	7.700	5.763	257,885
2022-08-17	7.600	7.650	7.550	7.600	5.688	252,030
2022-08-16	7.600	7.650	7.550	7.600	5.688	315,953
2022-08-15	7.750	7.750	7.600	7.650	5.726	304,109
2022-08-11	7.650	7.650	7.600	7.650	5.726	166,569
2022-08-10	7.550	7.650	7.500	7.650	5.726	542,357
2022-08-09	7.500	7.550	7.400	7.500	5.614	229,399

← NewerPage 17 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.