Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.200	5.250	5.150	5.200	5.013	303,796
2026-07-16	5.200	5.250	5.150	5.200	5.013	148,285
2026-07-15	5.150	5.200	5.150	5.150	4.964	173,569
2026-07-14	5.150	5.200	5.100	5.150	4.964	111,584
2026-07-13	5.150	5.150	5.100	5.150	4.964	193,024
2026-07-10	5.100	5.150	5.050	5.150	4.964	296,344
2026-07-09	5.100	5.100	5.000	5.100	4.916	279,061
2026-07-08	5.100	5.150	5.050	5.100	4.916	194,465
2026-07-07	5.100	5.150	5.050	5.100	4.916	121,097
2026-07-06	5.100	5.100	5.050	5.100	4.916	69,652
2026-07-03	5.050	5.100	5.050	5.100	4.916	279,323
2026-07-02	5.100	5.100	5.000	5.050	4.868	183,826
2026-07-01	5.000	5.100	4.980	5.100	4.916	255,540
2026-06-30	5.000	5.050	5.000	5.000	4.820	247,740
2026-06-29	5.000	5.000	4.980	5.000	4.820	95,144
2026-06-26	5.000	5.000	4.980	5.000	4.820	72,451
2026-06-25	5.050	5.100	4.980	5.000	4.820	261,271
2026-06-24	5.000	5.050	5.000	5.000	4.820	55,041
2026-06-23	5.000	5.050	4.980	5.000	4.820	119,139
2026-06-22	5.000	5.050	5.000	5.050	4.868	46,104
2026-06-19	4.980	5.050	4.980	5.000	4.820	121,322
2026-06-18	5.000	5.000	4.980	4.980	4.801	79,697
2026-06-17	4.980	5.050	4.980	5.000	4.820	192,004
2026-06-16	5.000	5.000	4.980	5.000	4.820	131,986
2026-06-15	4.980	5.000	4.980	5.000	4.820	81,550
2026-06-12	4.980	4.980	4.960	4.980	4.801	54,725
2026-06-11	4.960	4.980	4.940	4.980	4.801	65,737
2026-06-10	4.940	4.960	4.920	4.960	4.781	135,567
2026-06-09	4.980	4.980	4.940	4.960	4.781	367,602
2026-06-08	4.980	5.000	4.960	4.980	4.801	216,721
2026-06-05	5.000	5.000	4.960	4.980	4.801	231,699
2026-06-04	5.050	5.050	4.980	4.980	4.801	178,528
2026-06-02	4.980	5.050	4.980	5.000	4.820	336,122
2026-05-29	4.980	5.050	4.980	5.000	4.820	153,799
2026-05-28	4.960	5.050	4.940	5.050	4.868	542,106
2026-05-27	4.960	4.960	4.940	4.960	4.781	148,466
2026-05-26	4.960	4.980	4.940	4.940	4.762	207,246
2026-05-25	4.960	4.980	4.960	4.980	4.801	163,258
2026-05-22	4.880	4.960	4.880	4.940	4.762	464,925
2026-05-21	4.880	4.900	4.880	4.900	4.723	172,788
2026-05-20	4.860	4.880	4.860	4.860	4.685	138,278
2026-05-19	4.860	4.880	4.860	4.880	4.704	75,157
2026-05-18	4.860	4.880	4.840	4.840	4.666	240,428
2026-05-15	4.840	4.880	4.840	4.860	4.685	416,657
2026-05-14	4.820	4.840	4.800	4.820	4.646	269,600
2026-05-13	4.760	4.880	4.760	4.820	4.646	622,588
2026-05-12	4.680	4.700	4.660	4.680	4.511	99,596
2026-05-11	4.700	4.720	4.680	4.680	4.511	185,553
2026-05-08	4.700	4.720	4.680	4.720	4.550	49,210
2026-05-07	4.720	4.720	4.660	4.700	4.531	163,050
2026-05-06	4.680	4.720	4.660	4.680	4.511	218,559
2026-05-05	4.700	4.700	4.660	4.700	4.531	61,646
2026-04-30	4.680	4.680	4.660	4.680	4.511	79,372
2026-04-29	4.640	4.680	4.640	4.680	4.511	58,563
2026-04-28	4.620	4.640	4.620	4.640	4.473	86,481
2026-04-27	4.620	4.640	4.620	4.640	4.473	109,370
2026-04-24	4.640	4.640	4.600	4.640	4.473	377,709
2026-04-23	4.640	4.660	4.640	4.640	4.473	71,964
2026-04-22	4.700	4.700	4.640	4.640	4.473	90,347
2026-04-21	4.660	4.700	4.660	4.680	4.511	107,656

← NewerPage 2 of 4 · 240 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.