Dusit Thani Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 273,800 |
| 2024-01-26 | 8.350 | 8.350 | 8.200 | 8.300 | 8.300 | 146,800 |
| 2024-01-25 | 8.300 | 8.350 | 8.200 | 8.350 | 8.350 | 128,500 |
| 2024-01-24 | 8.000 | 8.300 | 8.000 | 8.300 | 8.300 | 218,200 |
| 2024-01-23 | 8.350 | 8.350 | 7.900 | 7.950 | 7.950 | 808,300 |
| 2024-01-22 | 8.400 | 8.500 | 8.250 | 8.300 | 8.300 | 412,200 |
| 2024-01-19 | 8.600 | 8.650 | 8.350 | 8.400 | 8.400 | 360,076 |
| 2024-01-18 | 8.450 | 8.550 | 8.450 | 8.500 | 8.500 | 123,201 |
| 2024-01-17 | 8.600 | 8.650 | 8.450 | 8.450 | 8.450 | 456,812 |
| 2024-01-16 | 8.850 | 8.850 | 8.500 | 8.650 | 8.650 | 875,963 |
| 2024-01-15 | 8.800 | 8.900 | 8.750 | 8.900 | 8.900 | 150,231 |
| 2024-01-12 | 8.800 | 8.850 | 8.700 | 8.850 | 8.850 | 192,421 |
| 2024-01-11 | 8.800 | 8.850 | 8.700 | 8.800 | 8.800 | 289,410 |
| 2024-01-10 | 8.750 | 8.850 | 8.750 | 8.800 | 8.800 | 201,700 |
| 2024-01-09 | 8.950 | 8.950 | 8.700 | 8.750 | 8.750 | 567,282 |
| 2024-01-08 | 8.700 | 9.050 | 8.600 | 8.950 | 8.950 | 437,502 |
| 2024-01-05 | 8.800 | 8.850 | 8.650 | 8.650 | 8.650 | 404,101 |
| 2024-01-04 | 8.900 | 9.000 | 8.700 | 8.800 | 8.800 | 394,341 |
| 2024-01-03 | 8.850 | 9.150 | 8.800 | 8.800 | 8.800 | 856,752 |
| 2024-01-02 | 8.650 | 8.800 | 8.550 | 8.800 | 8.800 | 411,560 |
| 2023-12-28 | 8.650 | 8.750 | 8.550 | 8.650 | 8.650 | 350,906 |
| 2023-12-27 | 8.800 | 8.950 | 8.550 | 8.700 | 8.700 | 668,115 |
| 2023-12-26 | 8.450 | 8.800 | 8.300 | 8.800 | 8.800 | 429,930 |
| 2023-12-25 | 8.550 | 8.600 | 8.300 | 8.400 | 8.400 | 345,803 |
| 2023-12-22 | 8.650 | 8.650 | 8.400 | 8.600 | 8.600 | 644,508 |
| 2023-12-21 | 7.850 | 8.700 | 7.750 | 8.650 | 8.650 | 2,288,427 |
| 2023-12-20 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 244,607 |
| 2023-12-19 | 8.050 | 8.050 | 7.700 | 7.800 | 7.800 | 696,815 |
| 2023-12-18 | 7.500 | 8.050 | 7.500 | 8.050 | 8.050 | 779,533 |
| 2023-12-15 | 7.600 | 7.600 | 7.450 | 7.450 | 7.450 | 181,400 |
| 2023-12-14 | 7.450 | 7.650 | 7.350 | 7.400 | 7.400 | 532,604 |
| 2023-12-13 | 7.350 | 7.450 | 7.250 | 7.450 | 7.450 | 304,600 |
| 2023-12-12 | 7.450 | 7.450 | 7.300 | 7.300 | 7.300 | 265,320 |
| 2023-12-08 | 7.550 | 7.550 | 7.400 | 7.550 | 7.550 | 293,012 |
| 2023-12-07 | 7.600 | 7.600 | 7.400 | 7.550 | 7.550 | 227,400 |
| 2023-12-06 | 7.250 | 7.550 | 7.200 | 7.550 | 7.550 | 645,804 |
| 2023-12-04 | 7.400 | 7.400 | 7.150 | 7.200 | 7.200 | 718,335 |
| 2023-12-01 | 7.300 | 7.400 | 7.300 | 7.350 | 7.350 | 309,538 |
| 2023-11-30 | 7.550 | 7.550 | 7.300 | 7.300 | 7.300 | 516,432 |
| 2023-11-29 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 183,925 |
| 2023-11-28 | 7.450 | 7.600 | 7.450 | 7.600 | 7.600 | 163,530 |
| 2023-11-27 | 7.550 | 7.550 | 7.300 | 7.450 | 7.450 | 919,771 |
| 2023-11-24 | 7.650 | 7.700 | 7.500 | 7.550 | 7.550 | 440,106 |
| 2023-11-23 | 7.600 | 7.700 | 7.600 | 7.600 | 7.600 | 167,835 |
| 2023-11-22 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 242,540 |
| 2023-11-21 | 7.600 | 7.650 | 7.550 | 7.550 | 7.550 | 388,330 |
| 2023-11-20 | 7.800 | 7.800 | 7.500 | 7.600 | 7.600 | 266,901 |
| 2023-11-17 | 7.450 | 7.700 | 7.450 | 7.700 | 7.700 | 303,549 |
| 2023-11-16 | 7.650 | 7.650 | 7.450 | 7.450 | 7.450 | 385,913 |
| 2023-11-15 | 7.550 | 7.650 | 7.500 | 7.650 | 7.650 | 759,608 |
| 2023-11-14 | 7.750 | 7.750 | 7.300 | 7.450 | 7.450 | 1,502,802 |
| 2023-11-13 | 7.600 | 7.800 | 7.450 | 7.700 | 7.700 | 714,321 |
| 2023-11-10 | 7.800 | 7.800 | 7.500 | 7.500 | 7.500 | 1,649,330 |
| 2023-11-09 | 8.100 | 8.100 | 7.650 | 7.850 | 7.850 | 622,700 |
| 2023-11-08 | 7.900 | 8.150 | 7.850 | 8.050 | 8.050 | 432,578 |
| 2023-11-07 | 7.750 | 7.900 | 7.750 | 7.800 | 7.800 | 208,623 |
| 2023-11-06 | 8.000 | 8.050 | 7.750 | 7.800 | 7.800 | 703,600 |
| 2023-11-03 | 7.700 | 8.000 | 7.650 | 8.000 | 8.000 | 622,018 |
| 2023-11-02 | 7.550 | 7.800 | 7.500 | 7.550 | 7.550 | 945,418 |
| 2023-11-01 | 7.550 | 7.750 | 7.450 | 7.500 | 7.500 | 475,736 |
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.