Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.500 | 7.500 | 7.450 | 7.500 | 6.581 | 57,961 |
| 2025-01-20 | 7.450 | 7.500 | 7.350 | 7.450 | 6.537 | 124,188 |
| 2025-01-17 | 7.450 | 7.500 | 7.400 | 7.400 | 6.493 | 127,991 |
| 2025-01-16 | 7.450 | 7.550 | 7.400 | 7.400 | 6.493 | 172,062 |
| 2025-01-15 | 7.400 | 7.500 | 7.400 | 7.400 | 6.493 | 146,851 |
| 2025-01-14 | 7.500 | 7.500 | 7.350 | 7.450 | 6.537 | 241,305 |
| 2025-01-13 | 7.450 | 7.550 | 7.400 | 7.450 | 6.537 | 274,539 |
| 2025-01-10 | 7.500 | 7.500 | 7.450 | 7.500 | 6.581 | 80,351 |
| 2025-01-09 | 7.550 | 7.550 | 7.450 | 7.500 | 6.581 | 170,443 |
| 2025-01-08 | 7.550 | 7.600 | 7.500 | 7.500 | 6.581 | 53,854 |
| 2025-01-07 | 7.450 | 7.550 | 7.450 | 7.500 | 6.581 | 134,402 |
| 2025-01-06 | 7.450 | 7.550 | 7.450 | 7.500 | 6.581 | 127,220 |
| 2025-01-03 | 7.450 | 7.550 | 7.450 | 7.450 | 6.537 | 125,566 |
| 2025-01-02 | 7.550 | 7.550 | 7.400 | 7.450 | 6.537 | 200,043 |
| 2024-12-30 | 7.550 | 7.550 | 7.450 | 7.550 | 6.625 | 163,297 |
| 2024-12-27 | 7.600 | 7.600 | 7.550 | 7.550 | 6.625 | 39,072 |
| 2024-12-26 | 7.550 | 7.600 | 7.550 | 7.600 | 6.669 | 101,549 |
| 2024-12-25 | 7.500 | 7.550 | 7.450 | 7.550 | 6.625 | 58,843 |
| 2024-12-24 | 7.500 | 7.500 | 7.400 | 7.500 | 6.581 | 43,709 |
| 2024-12-23 | 7.550 | 7.550 | 7.400 | 7.500 | 6.581 | 89,248 |
| 2024-12-20 | 7.450 | 7.500 | 7.350 | 7.500 | 6.581 | 534,772 |
| 2024-12-19 | 7.550 | 7.600 | 7.500 | 7.550 | 6.625 | 272,771 |
| 2024-12-18 | 7.600 | 7.600 | 7.500 | 7.550 | 6.625 | 348,698 |
| 2024-12-17 | 7.600 | 7.650 | 7.600 | 7.600 | 6.669 | 198,484 |
| 2024-12-16 | 7.650 | 7.700 | 7.600 | 7.650 | 6.713 | 153,760 |
| 2024-12-13 | 7.600 | 7.700 | 7.600 | 7.650 | 6.713 | 104,920 |
| 2024-12-12 | 7.650 | 7.650 | 7.600 | 7.600 | 6.669 | 100,322 |
| 2024-12-11 | 7.700 | 7.700 | 7.600 | 7.650 | 6.713 | 308,885 |
| 2024-12-09 | 7.700 | 7.700 | 7.600 | 7.700 | 6.756 | 181,579 |
| 2024-12-06 | 7.650 | 7.700 | 7.600 | 7.700 | 6.756 | 159,361 |
| 2024-12-04 | 7.700 | 7.700 | 7.600 | 7.600 | 6.669 | 247,993 |
| 2024-12-03 | 7.700 | 7.700 | 7.650 | 7.700 | 6.756 | 105,335 |
| 2024-12-02 | 7.650 | 7.700 | 7.650 | 7.700 | 6.756 | 80,611 |
| 2024-11-29 | 7.700 | 7.700 | 7.650 | 7.700 | 6.756 | 98,567 |
| 2024-11-28 | 7.700 | 7.700 | 7.650 | 7.700 | 6.756 | 109,791 |
| 2024-11-27 | 7.700 | 7.700 | 7.600 | 7.700 | 6.756 | 369,587 |
| 2024-11-26 | 7.700 | 7.700 | 7.650 | 7.700 | 6.756 | 189,503 |
| 2024-11-25 | 7.700 | 7.750 | 7.650 | 7.700 | 6.756 | 362,179 |
| 2024-11-22 | 7.700 | 7.750 | 7.700 | 7.750 | 6.800 | 154,576 |
| 2024-11-21 | 7.700 | 7.750 | 7.700 | 7.700 | 6.756 | 153,064 |
| 2024-11-20 | 7.750 | 7.800 | 7.650 | 7.700 | 6.756 | 681,567 |
| 2024-11-19 | 7.750 | 7.750 | 7.700 | 7.750 | 6.800 | 217,764 |
| 2024-11-18 | 7.700 | 7.800 | 7.700 | 7.750 | 6.800 | 209,270 |
| 2024-11-15 | 7.700 | 7.750 | 7.650 | 7.750 | 6.800 | 148,757 |
| 2024-11-14 | 7.700 | 7.800 | 7.650 | 7.700 | 6.756 | 612,473 |
| 2024-11-13 | 7.700 | 7.800 | 7.700 | 7.800 | 6.844 | 312,345 |
| 2024-11-12 | 7.800 | 7.800 | 7.700 | 7.750 | 6.800 | 789,910 |
| 2024-11-11 | 7.800 | 7.850 | 7.750 | 7.800 | 6.844 | 1,155,425 |
| 2024-11-08 | 7.900 | 7.950 | 7.900 | 7.950 | 6.976 | 81,009 |
| 2024-11-07 | 7.900 | 7.950 | 7.900 | 7.900 | 6.932 | 199,749 |
| 2024-11-06 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 170,100 |
| 2024-11-05 | 7.900 | 7.950 | 7.900 | 7.950 | 6.976 | 275,786 |
| 2024-11-04 | 7.950 | 7.950 | 7.900 | 7.950 | 6.976 | 115,592 |
| 2024-11-01 | 7.900 | 7.950 | 7.900 | 7.900 | 6.932 | 351,691 |
| 2024-10-31 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 134,843 |
| 2024-10-30 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 56,121 |
| 2024-10-29 | 7.950 | 8.000 | 7.900 | 7.950 | 6.976 | 463,669 |
| 2024-10-28 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 277,285 |
| 2024-10-25 | 7.900 | 7.950 | 7.900 | 7.950 | 6.976 | 112,942 |
| 2024-10-24 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 200,661 |
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.