Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.150 | 5.150 | 5.050 | 5.100 | 4.626 | 388,746 |
| 2025-07-21 | 5.200 | 5.200 | 5.050 | 5.100 | 4.626 | 595,635 |
| 2025-07-18 | 5.200 | 5.200 | 5.100 | 5.100 | 4.626 | 1,033,241 |
| 2025-07-17 | 5.100 | 5.150 | 5.050 | 5.100 | 4.626 | 331,768 |
| 2025-07-16 | 5.100 | 5.150 | 5.050 | 5.100 | 4.626 | 309,833 |
| 2025-07-15 | 4.940 | 5.100 | 4.900 | 5.100 | 4.626 | 766,856 |
| 2025-07-14 | 4.820 | 4.920 | 4.820 | 4.900 | 4.445 | 163,834 |
| 2025-07-11 | 4.860 | 4.900 | 4.800 | 4.820 | 4.372 | 237,503 |
| 2025-07-09 | 4.860 | 4.860 | 4.800 | 4.820 | 4.372 | 167,048 |
| 2025-07-08 | 4.780 | 4.860 | 4.780 | 4.860 | 4.408 | 200,116 |
| 2025-07-07 | 4.900 | 4.920 | 4.800 | 4.840 | 4.390 | 165,260 |
| 2025-07-04 | 4.940 | 4.940 | 4.860 | 4.880 | 4.427 | 271,751 |
| 2025-07-03 | 4.880 | 4.920 | 4.860 | 4.880 | 4.427 | 548,141 |
| 2025-07-02 | 4.860 | 4.880 | 4.840 | 4.880 | 4.427 | 306,048 |
| 2025-07-01 | 4.780 | 4.860 | 4.780 | 4.860 | 4.408 | 69,937 |
| 2025-06-30 | 4.800 | 4.840 | 4.700 | 4.800 | 4.354 | 407,052 |
| 2025-06-27 | 4.920 | 4.960 | 4.840 | 4.860 | 4.408 | 376,919 |
| 2025-06-26 | 4.800 | 4.920 | 4.780 | 4.900 | 4.445 | 259,799 |
| 2025-06-25 | 4.660 | 4.820 | 4.660 | 4.780 | 4.336 | 278,263 |
| 2025-06-24 | 4.520 | 4.680 | 4.520 | 4.680 | 4.245 | 186,208 |
| 2025-06-23 | 4.620 | 4.620 | 4.420 | 4.540 | 4.118 | 1,270,663 |
| 2025-06-20 | 4.700 | 4.760 | 4.640 | 4.640 | 4.209 | 453,782 |
| 2025-06-19 | 4.780 | 4.780 | 4.700 | 4.720 | 4.281 | 343,994 |
| 2025-06-18 | 4.880 | 4.880 | 4.740 | 4.740 | 4.300 | 363,354 |
| 2025-06-17 | 4.880 | 4.880 | 4.820 | 4.880 | 4.427 | 152,094 |
| 2025-06-16 | 4.740 | 4.860 | 4.680 | 4.860 | 4.408 | 579,600 |
| 2025-06-13 | 5.050 | 5.100 | 4.720 | 4.760 | 4.318 | 1,876,257 |
| 2025-06-12 | 5.100 | 5.150 | 5.050 | 5.100 | 4.626 | 172,786 |
| 2025-06-11 | 5.100 | 5.100 | 5.050 | 5.100 | 4.626 | 156,987 |
| 2025-06-10 | 5.100 | 5.200 | 5.050 | 5.100 | 4.626 | 556,736 |
| 2025-06-09 | 5.100 | 5.150 | 5.100 | 5.100 | 4.626 | 172,762 |
| 2025-06-06 | 5.150 | 5.150 | 5.000 | 5.100 | 4.626 | 630,682 |
| 2025-06-05 | 5.200 | 5.200 | 5.050 | 5.100 | 4.626 | 596,073 |
| 2025-06-04 | 5.100 | 5.200 | 5.100 | 5.200 | 4.717 | 270,679 |
| 2025-05-30 | 5.200 | 5.250 | 5.150 | 5.150 | 4.671 | 312,492 |
| 2025-05-29 | 5.100 | 5.200 | 5.050 | 5.200 | 4.717 | 510,600 |
| 2025-05-28 | 5.000 | 5.100 | 5.000 | 5.050 | 4.581 | 205,476 |
| 2025-05-27 | 5.200 | 5.200 | 4.980 | 5.000 | 4.535 | 1,849,971 |
| 2025-05-26 | 5.250 | 5.250 | 5.150 | 5.200 | 4.717 | 162,621 |
| 2025-05-23 | 5.050 | 5.200 | 5.000 | 5.200 | 4.717 | 451,896 |
| 2025-05-22 | 5.300 | 5.300 | 5.050 | 5.050 | 4.581 | 855,506 |
| 2025-05-21 | 5.350 | 5.400 | 5.200 | 5.300 | 4.808 | 1,242,870 |
| 2025-05-20 | 5.400 | 5.400 | 5.250 | 5.350 | 4.853 | 426,638 |
| 2025-05-19 | 5.450 | 5.450 | 5.300 | 5.350 | 4.853 | 904,584 |
| 2025-05-16 | 5.500 | 5.600 | 5.400 | 5.400 | 4.898 | 615,492 |
| 2025-05-15 | 5.550 | 5.550 | 5.450 | 5.500 | 4.989 | 549,922 |
| 2025-05-14 | 5.650 | 5.650 | 5.500 | 5.500 | 4.989 | 1,145,788 |
| 2025-05-13 | 5.500 | 5.700 | 5.500 | 5.650 | 5.125 | 1,111,372 |
| 2025-05-09 | 5.750 | 5.800 | 5.650 | 5.700 | 5.170 | 418,891 |
| 2025-05-08 | 5.650 | 5.800 | 5.650 | 5.700 | 5.170 | 607,339 |
| 2025-05-07 | 5.750 | 5.800 | 5.600 | 5.700 | 5.170 | 1,126,212 |
| 2025-05-06 | 5.900 | 5.900 | 5.700 | 5.750 | 5.216 | 953,065 |
| 2025-05-02 | 5.850 | 5.900 | 5.750 | 5.800 | 5.261 | 1,254,103 |
| 2025-04-30 | 5.850 | 5.900 | 5.750 | 5.800 | 5.261 | 963,302 |
| 2025-04-29 | 5.900 | 5.950 | 5.800 | 5.850 | 5.306 | 289,479 |
| 2025-04-28 | 5.800 | 5.950 | 5.800 | 5.900 | 5.352 | 252,982 |
| 2025-04-25 | 5.850 | 5.900 | 5.800 | 5.800 | 5.261 | 524,217 |
| 2025-04-24 | 5.900 | 5.900 | 5.750 | 5.850 | 5.306 | 580,951 |
| 2025-04-23 | 5.750 | 5.900 | 5.750 | 5.900 | 5.352 | 884,478 |
| 2025-04-22 | 5.700 | 5.800 | 5.550 | 5.750 | 5.216 | 496,382 |
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.