Dusit Thani Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 9.600 | 9.650 | 9.450 | 9.550 | 9.550 | 206,500 |
| 2024-04-26 | 9.300 | 9.500 | 9.300 | 9.450 | 9.450 | 133,300 |
| 2024-04-25 | 9.400 | 9.400 | 9.250 | 9.250 | 9.250 | 240,800 |
| 2024-04-24 | 9.450 | 9.500 | 9.350 | 9.350 | 9.350 | 93,700 |
| 2024-04-23 | 9.200 | 9.550 | 9.200 | 9.450 | 9.450 | 259,800 |
| 2024-04-22 | 9.000 | 9.250 | 9.000 | 9.200 | 9.200 | 309,700 |
| 2024-04-19 | 9.350 | 9.350 | 8.850 | 8.900 | 8.900 | 913,800 |
| 2024-04-18 | 9.450 | 9.600 | 9.350 | 9.500 | 9.500 | 234,100 |
| 2024-04-17 | 9.550 | 9.700 | 9.450 | 9.500 | 9.500 | 315,700 |
| 2024-04-11 | 9.850 | 9.850 | 9.700 | 9.700 | 9.700 | 219,400 |
| 2024-04-10 | 9.700 | 9.850 | 9.650 | 9.850 | 9.850 | 227,200 |
| 2024-04-09 | 9.450 | 9.750 | 9.450 | 9.650 | 9.650 | 282,600 |
| 2024-04-05 | 9.400 | 9.550 | 9.400 | 9.450 | 9.450 | 107,900 |
| 2024-04-04 | 9.500 | 9.600 | 9.450 | 9.550 | 9.550 | 142,600 |
| 2024-04-03 | 9.750 | 9.750 | 9.500 | 9.500 | 9.500 | 377,700 |
| 2024-04-02 | 9.800 | 9.800 | 9.700 | 9.700 | 9.700 | 270,100 |
| 2024-04-01 | 9.650 | 9.950 | 9.550 | 9.900 | 9.900 | 463,100 |
| 2024-03-29 | 9.900 | 9.900 | 9.550 | 9.650 | 9.650 | 960,900 |
| 2024-03-28 | 9.350 | 10.100 | 9.350 | 9.950 | 9.950 | 2,251,100 |
| 2024-03-27 | 9.050 | 9.350 | 9.000 | 9.250 | 9.250 | 420,700 |
| 2024-03-26 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 111,100 |
| 2024-03-25 | 8.900 | 9.000 | 8.850 | 9.000 | 9.000 | 94,800 |
| 2024-03-22 | 9.050 | 9.050 | 8.850 | 8.850 | 8.850 | 557,000 |
| 2024-03-21 | 9.000 | 9.300 | 9.000 | 9.050 | 9.050 | 636,000 |
| 2024-03-20 | 9.050 | 9.050 | 8.950 | 9.000 | 9.000 | 60,400 |
| 2024-03-19 | 8.950 | 9.100 | 8.950 | 9.050 | 9.050 | 38,800 |
| 2024-03-18 | 9.000 | 9.050 | 8.950 | 9.000 | 9.000 | 66,100 |
| 2024-03-15 | 8.900 | 9.150 | 8.900 | 8.950 | 8.950 | 44,800 |
| 2024-03-14 | 8.950 | 9.000 | 8.900 | 8.900 | 8.900 | 226,300 |
| 2024-03-13 | 9.050 | 9.150 | 8.900 | 9.000 | 9.000 | 112,500 |
| 2024-03-12 | 9.000 | 9.200 | 8.950 | 9.050 | 9.050 | 450,800 |
| 2024-03-11 | 8.900 | 9.150 | 8.900 | 9.000 | 9.000 | 374,000 |
| 2024-03-08 | 8.700 | 8.900 | 8.700 | 8.900 | 8.900 | 148,200 |
| 2024-03-07 | 8.700 | 8.800 | 8.650 | 8.750 | 8.750 | 88,600 |
| 2024-03-06 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 174,200 |
| 2024-03-05 | 8.450 | 8.550 | 8.450 | 8.550 | 8.550 | 99,600 |
| 2024-03-04 | 8.800 | 8.800 | 8.400 | 8.400 | 8.400 | 718,100 |
| 2024-03-01 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 131,500 |
| 2024-02-29 | 8.850 | 8.850 | 8.700 | 8.800 | 8.800 | 391,300 |
| 2024-02-28 | 9.150 | 9.150 | 8.850 | 8.900 | 8.900 | 322,700 |
| 2024-02-27 | 8.850 | 9.200 | 8.700 | 9.150 | 9.150 | 408,800 |
| 2024-02-23 | 8.950 | 8.950 | 8.700 | 8.900 | 8.900 | 113,600 |
| 2024-02-22 | 8.600 | 9.000 | 8.600 | 8.900 | 8.900 | 445,800 |
| 2024-02-21 | 8.650 | 8.700 | 8.600 | 8.600 | 8.600 | 217,600 |
| 2024-02-20 | 8.950 | 8.950 | 8.650 | 8.650 | 8.650 | 267,400 |
| 2024-02-19 | 8.650 | 9.000 | 8.650 | 9.000 | 9.000 | 442,100 |
| 2024-02-16 | 8.800 | 8.800 | 8.500 | 8.600 | 8.600 | 462,300 |
| 2024-02-15 | 9.050 | 9.050 | 8.750 | 8.750 | 8.750 | 214,200 |
| 2024-02-14 | 8.950 | 9.100 | 8.900 | 8.900 | 8.900 | 427,300 |
| 2024-02-13 | 8.550 | 9.050 | 8.550 | 9.050 | 9.050 | 693,700 |
| 2024-02-12 | 8.450 | 8.650 | 8.300 | 8.600 | 8.600 | 552,700 |
| 2024-02-09 | 8.700 | 8.700 | 8.400 | 8.400 | 8.400 | 200,800 |
| 2024-02-08 | 8.450 | 8.650 | 8.450 | 8.550 | 8.550 | 344,400 |
| 2024-02-07 | 8.400 | 8.450 | 8.350 | 8.350 | 8.350 | 233,300 |
| 2024-02-06 | 8.300 | 8.350 | 8.250 | 8.350 | 8.350 | 275,900 |
| 2024-02-05 | 8.250 | 8.350 | 8.250 | 8.250 | 8.250 | 316,400 |
| 2024-02-02 | 8.250 | 8.500 | 8.200 | 8.200 | 8.200 | 507,900 |
| 2024-02-01 | 8.350 | 8.350 | 8.200 | 8.200 | 8.200 | 207,600 |
| 2024-01-31 | 8.400 | 8.450 | 8.350 | 8.400 | 8.400 | 118,300 |
| 2024-01-30 | 8.600 | 8.600 | 8.400 | 8.400 | 8.400 | 168,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-01 | 0.1900 THB |
| 2019-03-28 | 0.1700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.