Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 5.800 | 5.800 | 5.650 | 5.700 | 5.170 | 588,459 |
| 2025-04-18 | 6.000 | 6.000 | 5.700 | 5.800 | 5.261 | 1,502,202 |
| 2025-04-17 | 6.100 | 6.100 | 5.950 | 6.000 | 5.442 | 1,020,766 |
| 2025-04-16 | 6.100 | 6.250 | 6.050 | 6.100 | 5.533 | 469,974 |
| 2025-04-11 | 6.250 | 6.250 | 6.100 | 6.100 | 5.533 | 853,694 |
| 2025-04-10 | 6.400 | 6.550 | 6.200 | 6.250 | 5.669 | 879,185 |
| 2025-04-09 | 6.350 | 6.350 | 5.900 | 6.250 | 5.669 | 719,606 |
| 2025-04-08 | 6.700 | 6.700 | 6.250 | 6.350 | 5.760 | 760,472 |
| 2025-04-04 | 6.950 | 7.000 | 6.650 | 6.800 | 6.168 | 851,573 |
| 2025-04-03 | 7.050 | 7.050 | 6.950 | 6.950 | 6.304 | 632,773 |
| 2025-04-02 | 7.100 | 7.100 | 7.050 | 7.050 | 6.395 | 126,942 |
| 2025-04-01 | 7.150 | 7.150 | 7.050 | 7.100 | 6.440 | 213,343 |
| 2025-03-31 | 7.150 | 7.150 | 7.050 | 7.100 | 6.440 | 43,249,152 |
| 2025-03-28 | 7.200 | 7.200 | 7.100 | 7.100 | 6.440 | 791,881 |
| 2025-03-27 | 7.200 | 7.200 | 7.150 | 7.150 | 6.486 | 34,064 |
| 2025-03-26 | 7.200 | 7.200 | 7.150 | 7.150 | 6.486 | 54,128 |
| 2025-03-25 | 7.250 | 7.250 | 7.200 | 7.200 | 6.531 | 143,943 |
| 2025-03-24 | 7.200 | 7.250 | 7.200 | 7.200 | 6.531 | 129,677 |
| 2025-03-21 | 7.250 | 7.250 | 7.200 | 7.200 | 6.531 | 63,367 |
| 2025-03-20 | 7.200 | 7.250 | 7.200 | 7.250 | 6.576 | 86,366 |
| 2025-03-19 | 7.250 | 7.250 | 7.150 | 7.200 | 6.531 | 499,539 |
| 2025-03-18 | 7.150 | 7.250 | 7.100 | 7.250 | 6.576 | 177,366 |
| 2025-03-17 | 7.300 | 7.300 | 7.100 | 7.150 | 6.486 | 365,388 |
| 2025-03-14 | 7.200 | 7.300 | 7.150 | 7.300 | 6.622 | 168,107 |
| 2025-03-13 | 7.200 | 7.250 | 7.200 | 7.250 | 6.576 | 56,231 |
| 2025-03-12 | 7.300 | 7.300 | 7.200 | 7.200 | 6.531 | 147,381 |
| 2025-03-11 | 7.250 | 7.300 | 7.200 | 7.250 | 6.576 | 125,099 |
| 2025-03-10 | 7.250 | 7.350 | 7.250 | 7.250 | 6.576 | 659,883 |
| 2025-03-07 | 7.200 | 7.300 | 7.200 | 7.300 | 6.622 | 128,829 |
| 2025-03-06 | 7.100 | 7.250 | 7.100 | 7.250 | 6.576 | 411,548 |
| 2025-03-05 | 7.100 | 7.150 | 7.050 | 7.150 | 6.486 | 556,362 |
| 2025-03-04 | 7.050 | 7.100 | 7.050 | 7.100 | 6.440 | 189,006 |
| 2025-03-03 | 7.000 | 7.100 | 7.000 | 7.100 | 6.440 | 315,395 |
| 2025-02-28 | 7.350 | 7.350 | 7.250 | 7.350 | 6.449 | 107,408 |
| 2025-02-27 | 7.300 | 7.350 | 7.250 | 7.350 | 6.449 | 243,349 |
| 2025-02-26 | 7.350 | 7.350 | 7.250 | 7.350 | 6.449 | 240,016 |
| 2025-02-25 | 7.350 | 7.400 | 7.250 | 7.350 | 6.449 | 241,976 |
| 2025-02-24 | 7.400 | 7.400 | 7.300 | 7.350 | 6.449 | 359,299 |
| 2025-02-21 | 7.400 | 7.450 | 7.350 | 7.450 | 6.537 | 232,653 |
| 2025-02-20 | 7.350 | 7.450 | 7.350 | 7.450 | 6.537 | 148,408 |
| 2025-02-19 | 7.250 | 7.400 | 7.250 | 7.350 | 6.449 | 287,887 |
| 2025-02-18 | 7.150 | 7.250 | 7.150 | 7.250 | 6.362 | 850,598 |
| 2025-02-17 | 6.950 | 7.000 | 6.900 | 7.000 | 6.142 | 254,136 |
| 2025-02-14 | 7.100 | 7.100 | 6.950 | 7.000 | 6.142 | 325,623 |
| 2025-02-13 | 7.100 | 7.150 | 7.000 | 7.150 | 6.274 | 149,264 |
| 2025-02-11 | 7.000 | 7.100 | 6.950 | 7.050 | 6.186 | 181,510 |
| 2025-02-10 | 7.000 | 7.050 | 6.900 | 7.000 | 6.142 | 197,020 |
| 2025-02-07 | 7.000 | 7.000 | 6.800 | 7.000 | 6.142 | 560,557 |
| 2025-02-06 | 7.400 | 7.400 | 6.950 | 7.000 | 6.142 | 1,518,868 |
| 2025-02-05 | 7.450 | 7.550 | 7.400 | 7.450 | 6.537 | 164,086 |
| 2025-02-04 | 7.400 | 7.450 | 7.400 | 7.450 | 6.537 | 77,340 |
| 2025-02-03 | 7.450 | 7.450 | 7.400 | 7.400 | 6.493 | 253,996 |
| 2025-01-31 | 7.500 | 7.550 | 7.450 | 7.450 | 6.537 | 87,226 |
| 2025-01-30 | 7.450 | 7.500 | 7.450 | 7.500 | 6.581 | 106,618 |
| 2025-01-29 | 7.500 | 7.500 | 7.400 | 7.450 | 6.537 | 226,108 |
| 2025-01-28 | 7.500 | 7.500 | 7.450 | 7.500 | 6.581 | 94,529 |
| 2025-01-27 | 7.450 | 7.500 | 7.400 | 7.500 | 6.581 | 121,383 |
| 2025-01-24 | 7.450 | 7.500 | 7.450 | 7.450 | 6.537 | 64,575 |
| 2025-01-23 | 7.500 | 7.500 | 7.400 | 7.450 | 6.537 | 81,388 |
| 2025-01-22 | 7.450 | 7.500 | 7.400 | 7.450 | 6.537 | 166,194 |
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.