Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 60,300 |
| 2026-10-14 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 47,500 |
| 2026-10-12 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 131,900 |
| 2026-10-09 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 29,723 |
| 2026-10-08 | 5.350 | 5.350 | 5.300 | 5.300 | 5.300 | 48,624 |
| 2026-10-07 | 5.300 | 5.350 | 5.300 | 5.300 | 5.300 | 38,599 |
| 2026-10-06 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 58,679 |
| 2026-10-05 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 60,569 |
| 2026-10-02 | 5.350 | 5.400 | 5.350 | 5.400 | 5.400 | 238,378 |
| 2026-10-01 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 57,820 |
| 2026-09-30 | 5.400 | 5.400 | 5.300 | 5.350 | 5.350 | 170,700 |
| 2026-09-29 | 5.400 | 5.400 | 5.300 | 5.400 | 5.400 | 78,700 |
| 2026-09-28 | 5.400 | 5.500 | 5.350 | 5.350 | 5.350 | 231,800 |
| 2026-09-25 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 37,005 |
| 2026-09-24 | 5.400 | 5.450 | 5.350 | 5.350 | 5.350 | 181,551 |
| 2026-09-23 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 124,236 |
| 2026-09-22 | 5.400 | 5.450 | 5.350 | 5.450 | 5.450 | 42,091 |
| 2026-09-21 | 5.350 | 5.450 | 5.350 | 5.400 | 5.400 | 176,873 |
| 2026-09-18 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 297,703 |
| 2026-09-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 47,621 |
| 2026-09-16 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 112,482 |
| 2026-09-15 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 155,054 |
| 2026-09-14 | 5.350 | 5.400 | 5.350 | 5.350 | 5.350 | 153,883 |
| 2026-09-11 | 5.350 | 5.400 | 5.300 | 5.400 | 5.400 | 244,048 |
| 2026-09-10 | 5.300 | 5.400 | 5.300 | 5.350 | 5.350 | 367,163 |
| 2026-09-09 | 5.350 | 5.400 | 5.300 | 5.300 | 5.300 | 220,856 |
| 2026-09-08 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 249,179 |
| 2026-09-07 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 27,196 |
| 2026-09-04 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 91,378 |
| 2026-09-03 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 161,600 |
| 2026-09-02 | 5.350 | 5.400 | 5.250 | 5.300 | 5.300 | 112,765 |
| 2026-09-01 | 5.350 | 5.400 | 5.250 | 5.400 | 5.400 | 227,877 |
| 2026-08-31 | 5.300 | 5.350 | 5.250 | 5.350 | 5.350 | 413,633 |
| 2026-08-28 | 5.550 | 5.600 | 5.500 | 5.550 | 5.350 | 841,883 |
| 2026-08-27 | 5.550 | 5.550 | 5.500 | 5.550 | 5.350 | 298,379 |
| 2026-08-26 | 5.550 | 5.600 | 5.500 | 5.550 | 5.350 | 413,506 |
| 2026-08-25 | 5.550 | 5.600 | 5.500 | 5.550 | 5.350 | 311,503 |
| 2026-08-24 | 5.500 | 5.600 | 5.500 | 5.550 | 5.350 | 357,145 |
| 2026-08-21 | 5.550 | 5.550 | 5.500 | 5.500 | 5.302 | 459,191 |
| 2026-08-20 | 5.500 | 5.550 | 5.500 | 5.550 | 5.350 | 515,531 |
| 2026-08-19 | 5.500 | 5.550 | 5.500 | 5.500 | 5.302 | 315,498 |
| 2026-08-18 | 5.500 | 5.550 | 5.450 | 5.550 | 5.350 | 353,241 |
| 2026-08-17 | 5.450 | 5.500 | 5.400 | 5.450 | 5.254 | 413,189 |
| 2026-08-14 | 5.450 | 5.450 | 5.400 | 5.450 | 5.254 | 508,219 |
| 2026-08-13 | 5.450 | 5.500 | 5.400 | 5.400 | 5.205 | 423,987 |
| 2026-08-11 | 5.350 | 5.350 | 5.300 | 5.300 | 5.109 | 219,742 |
| 2026-08-10 | 5.350 | 5.400 | 5.300 | 5.350 | 5.157 | 203,334 |
| 2026-08-07 | 5.300 | 5.350 | 5.300 | 5.350 | 5.157 | 39,050 |
| 2026-08-06 | 5.350 | 5.350 | 5.300 | 5.300 | 5.109 | 78,337 |
| 2026-08-05 | 5.350 | 5.400 | 5.300 | 5.350 | 5.157 | 255,431 |
| 2026-08-04 | 5.300 | 5.350 | 5.300 | 5.300 | 5.109 | 362,122 |
| 2026-08-03 | 5.300 | 5.300 | 5.250 | 5.300 | 5.109 | 216,548 |
| 2026-07-31 | 5.250 | 5.300 | 5.250 | 5.300 | 5.109 | 260,204 |
| 2026-07-30 | 5.300 | 5.300 | 5.200 | 5.250 | 5.061 | 106,220 |
| 2026-07-27 | 5.250 | 5.300 | 5.250 | 5.300 | 5.109 | 104,341 |
| 2026-07-24 | 5.250 | 5.250 | 5.200 | 5.250 | 5.061 | 73,060 |
| 2026-07-23 | 5.200 | 5.250 | 5.150 | 5.250 | 5.061 | 243,806 |
| 2026-07-22 | 5.250 | 5.300 | 5.200 | 5.200 | 5.013 | 113,494 |
| 2026-07-21 | 5.250 | 5.250 | 5.200 | 5.250 | 5.061 | 145,281 |
| 2026-07-20 | 5.200 | 5.250 | 5.200 | 5.250 | 5.061 | 61,775 |
Page 1 of 1 · 60 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.