Dusit Thani Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.600	7.600	7.350	7.500	7.500	365,741
2023-10-30	7.600	7.850	7.500	7.500	7.500	643,620
2023-10-27	7.550	7.650	7.350	7.550	7.550	587,913
2023-10-26	7.750	7.800	7.500	7.500	7.500	427,512
2023-10-25	7.650	7.900	7.600	7.650	7.650	497,604
2023-10-24	7.450	7.750	7.400	7.600	7.600	1,060,667
2023-10-20	8.400	8.400	7.150	7.400	7.400	6,521,030
2023-10-19	8.400	8.450	8.150	8.450	8.450	972,297
2023-10-18	8.650	8.650	8.350	8.350	8.350	606,911
2023-10-17	8.350	8.650	8.250	8.650	8.650	975,249
2023-10-16	8.700	8.700	8.200	8.300	8.300	1,052,611
2023-10-12	8.350	8.650	8.250	8.650	8.650	825,555
2023-10-11	8.250	8.400	8.100	8.350	8.350	1,602,222
2023-10-10	8.150	8.350	8.050	8.200	8.200	1,523,156
2023-10-09	8.200	8.200	7.900	8.200	8.200	2,325,514
2023-10-06	8.550	8.600	8.150	8.200	8.200	2,480,276
2023-10-05	8.850	8.850	8.450	8.500	8.500	1,342,100
2023-10-04	8.750	8.800	8.650	8.800	8.800	1,884,408
2023-10-03	8.950	8.950	8.600	8.800	8.800	982,708
2023-10-02	9.150	9.150	8.850	8.850	8.850	1,486,083
2023-09-29	9.200	9.300	9.050	9.200	9.200	872,436
2023-09-28	9.450	9.500	9.150	9.150	9.150	1,406,707
2023-09-27	9.700	9.700	9.500	9.500	9.500	809,608
2023-09-26	10.000	10.000	9.550	9.700	9.700	3,262,734
2023-09-25	10.000	10.100	9.750	10.000	10.000	1,869,882
2023-09-22	10.400	10.400	9.950	10.000	10.000	1,672,350
2023-09-21	10.300	10.400	10.100	10.400	10.400	1,359,505
2023-09-20	10.500	10.600	10.200	10.300	10.300	1,034,697
2023-09-19	10.500	10.700	10.400	10.600	10.600	535,550
2023-09-18	10.600	10.600	10.300	10.500	10.500	910,402
2023-09-15	10.600	10.600	10.400	10.600	10.600	886,305
2023-09-14	10.600	10.700	10.500	10.600	10.600	925,502
2023-09-13	10.700	10.800	10.600	10.600	10.600	119,802
2023-09-12	10.700	10.900	10.700	10.700	10.700	344,103
2023-09-11	10.800	10.900	10.700	10.800	10.800	334,700
2023-09-08	10.700	10.900	10.700	10.700	10.700	362,620
2023-09-07	10.900	11.000	10.600	10.700	10.700	1,240,320
2023-09-06	10.600	11.000	10.600	10.900	10.900	1,297,015
2023-09-05	10.900	11.000	10.600	10.600	10.600	2,563,310
2023-09-04	11.000	11.100	10.900	11.000	11.000	560,508
2023-09-01	11.000	11.000	10.800	11.000	11.000	630,000
2023-08-31	11.100	11.200	10.900	10.900	10.900	650,222
2023-08-30	10.900	11.500	10.900	11.100	11.100	2,174,806
2023-08-29	11.000	11.000	10.800	10.900	10.900	1,135,144
2023-08-28	11.100	11.100	10.900	11.000	11.000	334,804
2023-08-25	11.000	11.200	10.800	11.100	11.100	642,631
2023-08-24	10.900	11.100	10.900	11.000	11.000	1,182,201
2023-08-23	10.900	10.900	10.700	10.900	10.900	224,840
2023-08-22	10.800	11.000	10.700	10.800	10.800	328,400
2023-08-21	10.800	10.800	10.700	10.700	10.700	181,900
2023-08-18	11.000	11.000	10.800	10.800	10.800	346,567
2023-08-17	10.900	10.900	10.800	10.900	10.900	90,157
2023-08-16	10.600	10.900	10.500	10.800	10.800	823,705
2023-08-15	10.800	10.800	10.600	10.600	10.600	445,301
2023-08-11	11.000	11.000	10.700	10.800	10.800	687,577
2023-08-10	11.000	11.000	10.700	10.800	10.800	402,854
2023-08-09	10.800	10.900	10.800	10.900	10.900	816,520
2023-08-08	11.000	11.100	10.800	10.800	10.800	418,100
2023-08-07	11.200	11.200	10.900	11.100	11.100	648,815
2023-08-04	11.200	11.300	11.100	11.200	11.200	246,901

← NewerPage 13 of 21 · 1,217 trading daysOlder →

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.