Diamond Building Products Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	8.400	8.500	8.300	8.400	6.104	585,100
2022-02-02	8.450	8.450	8.300	8.300	6.032	342,400
2022-02-01	8.500	8.550	8.250	8.400	6.104	1,157,100
2022-01-31	8.250	8.450	8.250	8.350	6.068	719,600
2022-01-28	8.200	8.400	8.150	8.250	5.995	1,421,400
2022-01-27	8.000	8.150	7.850	8.100	5.886	1,286,100
2022-01-26	7.800	8.100	7.800	8.000	5.814	1,912,600
2022-01-25	7.900	8.150	7.750	7.800	5.668	2,339,800
2022-01-24	8.050	8.150	7.950	7.950	5.777	2,029,100
2022-01-21	8.450	8.450	8.050	8.100	5.886	2,428,100
2022-01-20	8.400	8.600	8.400	8.500	6.177	833,900
2022-01-19	8.600	8.600	8.400	8.500	6.177	1,512,100
2022-01-18	8.750	8.800	8.650	8.650	6.286	1,106,200
2022-01-17	8.850	8.850	8.700	8.750	6.359	1,442,100
2022-01-14	8.700	8.900	8.700	8.750	6.359	1,022,300
2022-01-13	9.000	9.000	8.700	8.750	6.359	1,362,900
2022-01-12	9.050	9.050	8.750	8.900	6.468	1,631,800
2022-01-11	9.000	9.200	8.950	9.000	6.540	3,827,800
2022-01-10	8.600	9.100	8.600	8.950	6.504	5,257,500
2022-01-07	8.600	8.700	8.600	8.600	6.250	438,600
2022-01-06	8.800	8.850	8.500	8.500	6.177	1,525,900
2022-01-05	8.700	8.700	8.550	8.700	6.322	1,151,400
2022-01-04	8.350	8.900	8.350	8.600	6.250	2,975,200
2021-12-30	8.300	8.500	8.300	8.350	6.068	480,000
2021-12-29	8.300	8.400	8.300	8.350	6.068	865,400
2021-12-28	8.600	8.600	8.400	8.400	6.104	564,300
2021-12-27	8.500	8.500	8.350	8.500	6.177	741,700
2021-12-24	8.500	8.500	8.350	8.400	6.104	432,800
2021-12-23	8.550	8.600	8.450	8.450	6.141	950,100
2021-12-22	8.500	8.600	8.500	8.550	6.213	917,800
2021-12-21	8.600	8.700	8.500	8.500	6.177	1,339,200
2021-12-20	8.650	8.700	8.500	8.650	6.286	1,503,400
2021-12-17	8.700	8.700	8.500	8.600	6.250	1,575,100
2021-12-16	8.650	8.750	8.500	8.650	6.286	1,798,300
2021-12-15	8.750	8.800	8.400	8.600	6.250	9,155,900
2021-12-14	8.000	8.450	7.900	8.350	6.068	4,182,400
2021-12-13	7.750	8.000	7.750	7.950	5.777	970,200
2021-12-09	7.750	7.800	7.650	7.750	5.632	338,900
2021-12-08	7.750	7.750	7.650	7.750	5.632	553,900
2021-12-07	7.600	7.750	7.600	7.750	5.632	344,000
2021-12-03	7.650	7.700	7.600	7.600	5.523	157,200
2021-12-02	7.750	7.750	7.550	7.650	5.559	436,800
2021-12-01	7.400	7.750	7.400	7.650	5.559	431,000
2021-11-30	7.450	7.700	7.450	7.450	5.414	1,114,100
2021-11-29	7.550	7.750	7.550	7.650	5.559	835,500
2021-11-26	7.600	7.750	7.550	7.650	5.559	616,200
2021-11-25	7.750	7.750	7.600	7.700	5.596	190,400
2021-11-24	7.700	7.750	7.650	7.700	5.596	462,000
2021-11-23	7.800	7.800	7.600	7.650	5.559	539,100
2021-11-22	7.650	7.800	7.650	7.750	5.632	455,200
2021-11-19	7.800	7.800	7.650	7.750	5.632	540,500
2021-11-18	7.650	7.800	7.650	7.750	5.632	319,200
2021-11-17	7.700	7.700	7.600	7.650	5.559	318,500
2021-11-16	7.750	7.800	7.650	7.650	5.559	492,100
2021-11-15	7.950	7.950	7.700	7.750	5.632	1,011,900
2021-11-12	7.450	7.800	7.450	7.700	5.596	2,127,900
2021-11-11	7.450	7.450	7.350	7.450	5.414	396,400
2021-11-10	7.350	7.500	7.350	7.450	5.414	434,100
2021-11-09	7.300	7.350	7.300	7.300	5.305	121,500
2021-11-08	7.300	7.400	7.300	7.300	5.305	359,800

← NewerPage 20 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.