Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.300 | 5.350 | 5.300 | 5.350 | 5.017 | 114,918 |
| 2025-10-16 | 5.300 | 5.350 | 5.250 | 5.350 | 5.017 | 153,291 |
| 2025-10-15 | 5.350 | 5.400 | 5.250 | 5.250 | 4.923 | 177,302 |
| 2025-10-14 | 5.400 | 5.450 | 5.300 | 5.300 | 4.970 | 472,432 |
| 2025-10-10 | 5.400 | 5.450 | 5.350 | 5.400 | 5.064 | 229,774 |
| 2025-10-09 | 5.400 | 5.450 | 5.350 | 5.400 | 5.064 | 82,229 |
| 2025-10-08 | 5.400 | 5.450 | 5.400 | 5.400 | 5.064 | 60,555 |
| 2025-10-07 | 5.400 | 5.450 | 5.350 | 5.400 | 5.064 | 98,482 |
| 2025-10-06 | 5.400 | 5.450 | 5.350 | 5.400 | 5.064 | 103,337 |
| 2025-10-03 | 5.400 | 5.450 | 5.400 | 5.400 | 5.064 | 75,171 |
| 2025-10-02 | 5.400 | 5.450 | 5.350 | 5.400 | 5.064 | 212,045 |
| 2025-10-01 | 5.350 | 5.450 | 5.350 | 5.400 | 5.064 | 272,488 |
| 2025-09-30 | 5.450 | 5.500 | 5.350 | 5.400 | 5.064 | 218,760 |
| 2025-09-29 | 5.400 | 5.450 | 5.350 | 5.450 | 5.111 | 45,314 |
| 2025-09-26 | 5.400 | 5.450 | 5.350 | 5.450 | 5.111 | 93,042 |
| 2025-09-25 | 5.450 | 5.450 | 5.350 | 5.400 | 5.064 | 93,229 |
| 2025-09-24 | 5.350 | 5.450 | 5.350 | 5.450 | 5.111 | 58,818 |
| 2025-09-23 | 5.450 | 5.450 | 5.300 | 5.350 | 5.017 | 390,752 |
| 2025-09-22 | 5.450 | 5.450 | 5.400 | 5.450 | 5.111 | 349,616 |
| 2025-09-19 | 5.450 | 5.500 | 5.400 | 5.400 | 5.064 | 197,240 |
| 2025-09-18 | 5.500 | 5.500 | 5.400 | 5.500 | 5.158 | 104,976 |
| 2025-09-17 | 5.450 | 5.500 | 5.400 | 5.500 | 5.158 | 198,212 |
| 2025-09-16 | 5.400 | 5.450 | 5.350 | 5.450 | 5.111 | 254,804 |
| 2025-09-15 | 5.400 | 5.400 | 5.350 | 5.400 | 5.064 | 98,569 |
| 2025-09-12 | 5.350 | 5.400 | 5.300 | 5.350 | 5.017 | 94,488 |
| 2025-09-11 | 5.250 | 5.350 | 5.250 | 5.300 | 4.970 | 135,600 |
| 2025-09-10 | 5.300 | 5.350 | 5.200 | 5.300 | 4.970 | 362,516 |
| 2025-09-09 | 5.300 | 5.350 | 5.250 | 5.250 | 4.923 | 149,572 |
| 2025-09-08 | 5.300 | 5.350 | 5.250 | 5.300 | 4.970 | 99,204 |
| 2025-09-05 | 5.300 | 5.300 | 5.250 | 5.250 | 4.923 | 164,954 |
| 2025-09-04 | 5.250 | 5.350 | 5.250 | 5.300 | 4.970 | 150,495 |
| 2025-09-03 | 5.250 | 5.350 | 5.250 | 5.250 | 4.923 | 76,595 |
| 2025-09-02 | 5.200 | 5.300 | 5.200 | 5.250 | 4.923 | 138,039 |
| 2025-09-01 | 5.200 | 5.250 | 5.150 | 5.200 | 4.876 | 441,297 |
| 2025-08-29 | 5.450 | 5.500 | 5.400 | 5.500 | 4.989 | 562,999 |
| 2025-08-28 | 5.400 | 5.450 | 5.350 | 5.450 | 4.944 | 235,338 |
| 2025-08-27 | 5.400 | 5.450 | 5.350 | 5.400 | 4.898 | 442,721 |
| 2025-08-26 | 5.400 | 5.400 | 5.350 | 5.350 | 4.853 | 98,157 |
| 2025-08-25 | 5.350 | 5.400 | 5.350 | 5.400 | 4.898 | 115,116 |
| 2025-08-22 | 5.350 | 5.400 | 5.300 | 5.350 | 4.853 | 285,702 |
| 2025-08-21 | 5.350 | 5.400 | 5.350 | 5.350 | 4.853 | 132,553 |
| 2025-08-20 | 5.400 | 5.400 | 5.250 | 5.350 | 4.853 | 311,856 |
| 2025-08-19 | 5.400 | 5.400 | 5.350 | 5.400 | 4.898 | 184,273 |
| 2025-08-18 | 5.350 | 5.400 | 5.300 | 5.350 | 4.853 | 344,437 |
| 2025-08-15 | 5.400 | 5.400 | 5.350 | 5.400 | 4.898 | 194,927 |
| 2025-08-14 | 5.400 | 5.450 | 5.300 | 5.350 | 4.853 | 246,280 |
| 2025-08-13 | 5.400 | 5.450 | 5.350 | 5.350 | 4.853 | 559,757 |
| 2025-08-08 | 5.350 | 5.400 | 5.250 | 5.400 | 4.898 | 245,165 |
| 2025-08-07 | 5.300 | 5.400 | 5.250 | 5.300 | 4.808 | 504,264 |
| 2025-08-06 | 5.250 | 5.350 | 5.200 | 5.300 | 4.808 | 837,346 |
| 2025-08-05 | 5.250 | 5.350 | 5.200 | 5.250 | 4.762 | 189,247 |
| 2025-08-04 | 5.400 | 5.400 | 5.250 | 5.250 | 4.762 | 131,517 |
| 2025-08-01 | 5.300 | 5.400 | 5.250 | 5.300 | 4.808 | 293,641 |
| 2025-07-31 | 5.300 | 5.350 | 5.250 | 5.300 | 4.808 | 375,056 |
| 2025-07-30 | 5.200 | 5.350 | 5.200 | 5.300 | 4.808 | 334,359 |
| 2025-07-29 | 5.200 | 5.250 | 5.150 | 5.250 | 4.762 | 275,929 |
| 2025-07-25 | 5.100 | 5.200 | 5.100 | 5.150 | 4.671 | 343,750 |
| 2025-07-24 | 5.150 | 5.150 | 5.100 | 5.150 | 4.671 | 98,420 |
| 2025-07-23 | 5.100 | 5.200 | 5.050 | 5.150 | 4.671 | 195,356 |
| 2025-07-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.626 | 388,746 |
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.