Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.000 | 5.100 | 5.000 | 5.050 | 4.736 | 340,476 |
| 2026-01-16 | 5.000 | 5.050 | 4.980 | 5.050 | 4.736 | 107,862 |
| 2026-01-15 | 5.000 | 5.000 | 4.980 | 5.000 | 4.689 | 103,276 |
| 2026-01-14 | 5.000 | 5.000 | 4.960 | 5.000 | 4.689 | 80,866 |
| 2026-01-13 | 5.000 | 5.050 | 4.900 | 4.980 | 4.670 | 276,220 |
| 2026-01-12 | 5.050 | 5.050 | 5.000 | 5.000 | 4.689 | 116,657 |
| 2026-01-09 | 5.100 | 5.100 | 5.050 | 5.050 | 4.736 | 113,083 |
| 2026-01-08 | 5.100 | 5.100 | 5.000 | 5.050 | 4.736 | 113,562 |
| 2026-01-07 | 5.050 | 5.150 | 5.050 | 5.100 | 4.783 | 130,864 |
| 2026-01-06 | 5.050 | 5.100 | 5.000 | 5.000 | 4.689 | 99,571 |
| 2026-01-05 | 5.050 | 5.100 | 5.000 | 5.050 | 4.736 | 138,320 |
| 2025-12-30 | 5.100 | 5.100 | 5.000 | 5.050 | 4.736 | 100,040 |
| 2025-12-29 | 5.100 | 5.150 | 5.050 | 5.050 | 4.736 | 97,446 |
| 2025-12-26 | 5.100 | 5.150 | 5.050 | 5.100 | 4.783 | 67,662 |
| 2025-12-25 | 5.100 | 5.150 | 5.050 | 5.100 | 4.783 | 97,605 |
| 2025-12-24 | 5.100 | 5.100 | 5.000 | 5.100 | 4.783 | 101,612 |
| 2025-12-23 | 5.000 | 5.100 | 5.000 | 5.050 | 4.736 | 269,631 |
| 2025-12-22 | 5.000 | 5.050 | 4.980 | 5.050 | 4.736 | 47,671 |
| 2025-12-19 | 4.980 | 5.050 | 4.980 | 5.000 | 4.689 | 105,536 |
| 2025-12-18 | 4.940 | 5.000 | 4.940 | 4.960 | 4.651 | 582,758 |
| 2025-12-17 | 4.920 | 4.980 | 4.920 | 4.960 | 4.651 | 381,801 |
| 2025-12-16 | 4.900 | 4.940 | 4.900 | 4.920 | 4.614 | 61,164 |
| 2025-12-15 | 4.880 | 4.940 | 4.880 | 4.920 | 4.614 | 144,502 |
| 2025-12-12 | 4.880 | 4.920 | 4.880 | 4.900 | 4.595 | 76,961 |
| 2025-12-11 | 4.880 | 4.900 | 4.860 | 4.880 | 4.576 | 69,504 |
| 2025-12-09 | 4.880 | 4.920 | 4.880 | 4.900 | 4.595 | 32,426 |
| 2025-12-08 | 4.880 | 4.920 | 4.860 | 4.880 | 4.576 | 130,575 |
| 2025-12-04 | 4.900 | 4.920 | 4.820 | 4.880 | 4.576 | 180,404 |
| 2025-12-03 | 4.880 | 4.920 | 4.860 | 4.900 | 4.595 | 56,133 |
| 2025-12-02 | 4.900 | 4.940 | 4.840 | 4.860 | 4.558 | 139,000 |
| 2025-12-01 | 4.840 | 5.150 | 4.840 | 4.900 | 4.595 | 245,836 |
| 2025-11-28 | 4.860 | 4.860 | 4.840 | 4.840 | 4.539 | 44,110 |
| 2025-11-27 | 4.820 | 4.880 | 4.820 | 4.860 | 4.558 | 71,120 |
| 2025-11-26 | 4.880 | 4.880 | 4.820 | 4.820 | 4.520 | 136,627 |
| 2025-11-25 | 4.860 | 4.860 | 4.800 | 4.860 | 4.558 | 211,128 |
| 2025-11-24 | 4.860 | 4.880 | 4.840 | 4.860 | 4.558 | 84,285 |
| 2025-11-21 | 4.840 | 4.880 | 4.820 | 4.860 | 4.558 | 190,440 |
| 2025-11-20 | 4.840 | 4.900 | 4.840 | 4.880 | 4.576 | 87,144 |
| 2025-11-19 | 4.920 | 4.920 | 4.840 | 4.840 | 4.539 | 248,249 |
| 2025-11-18 | 4.980 | 4.980 | 4.880 | 4.900 | 4.595 | 303,058 |
| 2025-11-17 | 4.920 | 4.980 | 4.900 | 4.960 | 4.651 | 142,088 |
| 2025-11-14 | 4.900 | 5.000 | 4.900 | 4.960 | 4.651 | 311,454 |
| 2025-11-13 | 5.000 | 5.000 | 4.900 | 4.920 | 4.614 | 769,155 |
| 2025-11-12 | 5.150 | 5.150 | 5.000 | 5.050 | 4.736 | 669,381 |
| 2025-11-11 | 5.200 | 5.250 | 5.200 | 5.250 | 4.923 | 41,536 |
| 2025-11-10 | 5.250 | 5.250 | 5.200 | 5.200 | 4.876 | 124,209 |
| 2025-11-07 | 5.200 | 5.250 | 5.200 | 5.250 | 4.923 | 29,398 |
| 2025-11-06 | 5.200 | 5.250 | 5.150 | 5.250 | 4.923 | 105,706 |
| 2025-11-05 | 5.200 | 5.250 | 5.200 | 5.200 | 4.876 | 92,876 |
| 2025-11-04 | 5.200 | 5.250 | 5.200 | 5.250 | 4.923 | 112,527 |
| 2025-11-03 | 5.250 | 5.250 | 5.200 | 5.250 | 4.923 | 73,008 |
| 2025-10-31 | 5.250 | 5.250 | 5.200 | 5.250 | 4.923 | 32,727 |
| 2025-10-30 | 5.200 | 5.250 | 5.200 | 5.250 | 4.923 | 89,240 |
| 2025-10-29 | 5.300 | 5.300 | 5.200 | 5.200 | 4.876 | 114,483 |
| 2025-10-28 | 5.300 | 5.300 | 5.250 | 5.300 | 4.970 | 103,893 |
| 2025-10-27 | 5.250 | 5.300 | 5.250 | 5.250 | 4.923 | 237,298 |
| 2025-10-24 | 5.250 | 5.300 | 5.200 | 5.300 | 4.970 | 124,349 |
| 2025-10-22 | 5.350 | 5.350 | 5.200 | 5.250 | 4.923 | 383,229 |
| 2025-10-21 | 5.350 | 5.350 | 5.300 | 5.350 | 5.017 | 59,212 |
| 2025-10-20 | 5.350 | 5.350 | 5.300 | 5.350 | 5.017 | 50,465 |
← NewerPage 4 of 4 · 240 trading days
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.