Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.350	7.400	7.200	7.250	5.426	930,800
2022-05-06	7.400	7.450	7.250	7.400	5.539	454,100
2022-05-05	7.550	7.600	7.400	7.450	5.576	942,600
2022-05-03	7.650	7.650	7.500	7.550	5.651	638,900
2022-04-29	7.650	7.700	7.550	7.650	5.726	466,700
2022-04-28	7.600	7.700	7.500	7.700	5.763	784,500
2022-04-27	7.750	7.750	7.550	7.600	5.688	596,800
2022-04-26	7.750	7.850	7.650	7.750	5.801	868,900
2022-04-25	7.700	7.800	7.600	7.800	5.838	851,000
2022-04-22	7.600	7.750	7.600	7.700	5.763	605,800
2022-04-21	7.700	7.700	7.600	7.650	5.726	343,000
2022-04-20	7.650	7.700	7.650	7.700	5.763	222,300
2022-04-19	7.650	7.700	7.550	7.700	5.763	430,000
2022-04-18	7.500	7.650	7.500	7.600	5.688	340,000
2022-04-12	7.600	7.600	7.500	7.550	5.651	431,500
2022-04-11	7.650	7.650	7.550	7.600	5.688	129,100
2022-04-08	7.650	7.700	7.500	7.650	5.726	618,300
2022-04-07	7.600	7.700	7.550	7.650	5.726	447,700
2022-04-05	7.650	7.750	7.650	7.700	5.763	150,600
2022-04-04	7.750	7.750	7.600	7.650	5.726	252,100
2022-04-01	7.700	7.750	7.650	7.700	5.763	278,200
2022-03-31	7.700	7.800	7.650	7.650	5.726	472,100
2022-03-30	7.700	7.800	7.650	7.700	5.763	801,800
2022-03-29	7.700	7.700	7.650	7.700	5.763	169,300
2022-03-28	7.600	7.700	7.600	7.650	5.726	151,300
2022-03-25	7.650	7.700	7.550	7.600	5.688	210,400
2022-03-24	7.700	7.700	7.600	7.650	5.726	302,099
2022-03-23	7.600	7.700	7.600	7.700	5.763	253,683
2022-03-22	7.650	7.700	7.550	7.600	5.688	823,400
2022-03-21	7.700	7.800	7.600	7.650	5.726	470,000
2022-03-18	7.650	7.800	7.650	7.700	5.763	244,300
2022-03-17	7.650	7.750	7.650	7.700	5.763	439,000
2022-03-16	7.750	7.850	7.550	7.550	5.651	1,435,600
2022-03-15	7.900	7.900	7.700	7.750	5.801	495,500
2022-03-14	7.900	7.900	7.800	7.900	5.913	394,400
2022-03-11	8.100	8.100	7.900	8.000	5.988	185,800
2022-03-10	8.050	8.100	7.950	8.000	5.988	232,800
2022-03-09	7.800	8.400	7.750	8.000	5.988	513,200
2022-03-08	7.800	8.000	7.550	7.850	5.875	2,134,100
2022-03-07	8.250	8.300	8.150	8.250	5.995	705,600
2022-03-04	8.400	8.450	8.350	8.350	6.068	371,900
2022-03-03	8.500	8.550	8.350	8.350	6.068	819,400
2022-03-02	8.450	8.550	8.450	8.500	6.177	304,700
2022-03-01	8.450	8.650	8.450	8.550	6.213	476,800
2022-02-28	8.500	8.500	8.400	8.500	6.177	186,700
2022-02-25	8.450	8.600	8.450	8.600	6.250	220,400
2022-02-24	8.700	8.700	8.400	8.450	6.141	609,700
2022-02-23	8.750	8.800	8.500	8.650	6.286	491,300
2022-02-22	8.650	8.750	8.600	8.750	6.359	330,700
2022-02-21	8.700	8.800	8.650	8.750	6.359	113,400
2022-02-18	8.700	8.850	8.600	8.750	6.359	411,700
2022-02-17	8.700	8.800	8.600	8.750	6.359	722,200
2022-02-15	8.400	8.700	8.400	8.600	6.250	490,900
2022-02-14	8.550	8.600	8.300	8.400	6.104	696,400
2022-02-11	8.500	8.750	8.450	8.600	6.250	470,300
2022-02-10	8.850	8.850	8.700	8.700	6.322	591,600
2022-02-09	8.850	8.900	8.750	8.850	6.431	1,574,500
2022-02-08	8.500	8.700	8.450	8.700	6.322	1,385,200
2022-02-07	8.500	8.550	8.350	8.450	6.141	686,300
2022-02-04	8.450	8.500	8.350	8.450	6.141	521,700

← NewerPage 19 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.