Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	7.500	7.550	7.400	7.500	5.614	280,974
2022-08-05	7.550	7.550	7.400	7.450	5.576	314,037
2022-08-04	7.450	7.550	7.450	7.550	5.651	403,174
2022-08-03	7.500	7.500	7.450	7.450	5.576	65,510
2022-08-02	7.500	7.500	7.400	7.450	5.576	349,385
2022-08-01	7.350	7.450	7.350	7.450	5.576	141,874
2022-07-27	7.350	7.400	7.300	7.350	5.501	177,842
2022-07-26	7.400	7.400	7.300	7.350	5.501	140,541
2022-07-25	7.350	7.400	7.300	7.400	5.539	115,908
2022-07-22	7.400	7.400	7.350	7.350	5.501	89,606
2022-07-21	7.350	7.350	7.300	7.350	5.501	46,531
2022-07-20	7.350	7.400	7.300	7.300	5.464	131,499
2022-07-19	7.350	7.400	7.300	7.300	5.464	109,215
2022-07-18	7.300	7.350	7.300	7.300	5.464	132,739
2022-07-15	7.400	7.400	7.300	7.300	5.464	208,830
2022-07-14	7.350	7.400	7.300	7.400	5.539	128,121
2022-07-12	7.350	7.400	7.300	7.400	5.539	73,115
2022-07-11	7.400	7.450	7.300	7.350	5.501	88,224
2022-07-08	7.400	7.450	7.350	7.450	5.576	79,200
2022-07-07	7.400	7.450	7.250	7.450	5.576	95,629
2022-07-06	7.200	7.350	7.200	7.300	5.464	131,532
2022-07-05	7.450	7.500	7.300	7.300	5.464	330,796
2022-07-04	7.400	7.500	7.400	7.400	5.539	121,641
2022-07-01	7.350	7.450	7.350	7.450	5.576	158,329
2022-06-30	7.400	7.450	7.350	7.350	5.501	155,159
2022-06-29	7.450	7.450	7.350	7.400	5.539	191,709
2022-06-28	7.350	7.450	7.350	7.400	5.539	114,828
2022-06-27	7.400	7.400	7.300	7.350	5.501	72,549
2022-06-24	7.250	7.400	7.250	7.400	5.539	78,940
2022-06-23	7.250	7.350	7.250	7.250	5.426	181,821
2022-06-22	7.350	7.350	7.250	7.300	5.464	103,621
2022-06-21	7.200	7.350	7.200	7.350	5.501	151,368
2022-06-20	7.200	7.250	7.150	7.250	5.426	134,671
2022-06-17	7.300	7.300	7.200	7.250	5.426	325,190
2022-06-16	7.300	7.400	7.300	7.300	5.464	342,668
2022-06-15	7.450	7.500	7.350	7.350	5.501	311,201
2022-06-14	7.450	7.500	7.400	7.500	5.614	188,737
2022-06-13	7.550	7.550	7.350	7.500	5.614	334,682
2022-06-10	7.600	7.600	7.500	7.550	5.651	125,210
2022-06-09	7.500	7.600	7.500	7.550	5.651	99,328
2022-06-08	7.550	7.800	7.500	7.500	5.614	1,013,363
2022-06-07	7.550	7.600	7.500	7.550	5.651	146,707
2022-06-06	7.550	7.600	7.500	7.550	5.651	121,279
2022-06-02	7.500	7.600	7.500	7.550	5.651	305,440
2022-06-01	7.500	7.600	7.450	7.500	5.614	208,535
2022-05-31	7.500	7.550	7.400	7.500	5.614	208,910
2022-05-30	7.450	7.500	7.400	7.500	5.614	219,499
2022-05-27	7.450	7.500	7.350	7.400	5.539	113,682
2022-05-26	7.450	7.450	7.250	7.350	5.501	258,311
2022-05-25	7.300	7.400	7.250	7.350	5.501	251,545
2022-05-24	7.200	7.350	7.200	7.300	5.464	102,363
2022-05-23	7.450	7.450	7.200	7.200	5.389	716,352
2022-05-20	7.400	7.450	7.300	7.400	5.539	224,200
2022-05-19	7.250	7.400	7.250	7.350	5.501	114,100
2022-05-18	7.300	7.400	7.300	7.300	5.464	310,000
2022-05-17	7.100	7.300	7.050	7.250	5.426	395,300
2022-05-13	7.150	7.200	7.050	7.100	5.314	541,100
2022-05-12	7.350	7.350	7.100	7.150	5.352	1,224,000
2022-05-11	7.350	7.400	7.200	7.350	5.501	410,200
2022-05-10	7.250	7.400	7.200	7.300	5.464	624,900

← NewerPage 18 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.