Dusit Thani Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	11.000	11.100	10.800	11.100	11.100	1,608,400
2023-05-03	11.000	11.000	10.700	11.000	11.000	374,053
2023-05-02	11.200	11.200	10.900	11.000	11.000	161,637
2023-04-28	11.200	11.300	11.100	11.200	11.200	257,703
2023-04-27	10.900	11.300	10.800	11.300	11.300	263,410
2023-04-26	11.200	11.200	10.800	11.100	11.100	546,603
2023-04-25	11.100	11.200	10.800	11.200	11.200	303,810
2023-04-24	11.100	11.200	11.100	11.200	11.200	18,605
2023-04-21	11.200	11.200	11.000	11.200	11.200	315,325
2023-04-20	11.200	11.300	10.900	11.200	11.200	923,310
2023-04-19	11.500	11.500	11.200	11.300	11.300	269,505
2023-04-18	11.600	11.600	11.200	11.500	11.500	671,602
2023-04-17	11.600	11.900	11.500	11.600	11.600	647,603
2023-04-12	11.600	11.700	11.500	11.700	11.700	55,900
2023-04-11	11.500	11.700	11.500	11.700	11.700	72,500
2023-04-10	11.400	11.700	11.400	11.700	11.700	109,700
2023-04-07	11.400	11.500	11.400	11.500	11.500	79,705
2023-04-05	11.600	11.700	11.400	11.400	11.400	158,402
2023-04-04	11.700	11.700	11.500	11.700	11.700	93,300
2023-04-03	11.600	11.700	11.400	11.700	11.700	250,900
2023-03-31	11.500	11.600	11.400	11.600	11.600	51,100
2023-03-30	11.500	11.500	11.400	11.500	11.500	29,711
2023-03-29	11.500	11.500	11.400	11.500	11.500	88,400
2023-03-28	11.600	11.700	11.400	11.500	11.500	306,325
2023-03-27	11.500	11.500	11.400	11.500	11.500	103,100
2023-03-24	11.600	11.600	11.300	11.500	11.500	237,229
2023-03-23	11.600	11.800	11.500	11.600	11.600	314,252
2023-03-22	11.800	11.900	11.600	11.600	11.600	490,920
2023-03-21	11.900	12.100	11.700	11.700	11.700	366,620
2023-03-20	11.700	11.900	11.400	11.900	11.900	106,102
2023-03-17	11.700	11.700	11.500	11.700	11.700	152,619
2023-03-16	11.600	11.800	11.400	11.600	11.600	486,000
2023-03-15	11.700	12.000	11.400	11.800	11.800	451,400
2023-03-14	11.700	11.800	11.000	11.800	11.800	1,867,104
2023-03-13	11.700	11.900	11.300	11.800	11.800	3,220,201
2023-03-10	11.700	11.900	11.500	11.800	11.800	527,205
2023-03-09	11.900	11.900	11.600	11.800	11.800	172,901
2023-03-08	11.800	12.000	11.600	11.900	11.900	279,105
2023-03-07	11.700	11.800	11.500	11.800	11.800	105,901
2023-03-03	11.300	11.700	11.300	11.700	11.700	304,700
2023-03-02	12.100	12.100	11.200	11.400	11.400	1,464,941
2023-03-01	11.900	12.000	11.800	11.900	11.900	198,103
2023-02-28	12.100	12.100	11.500	11.900	11.900	1,139,947
2023-02-27	11.800	12.000	11.600	12.000	12.000	206,604
2023-02-24	12.200	12.200	11.600	11.800	11.800	1,416,622
2023-02-23	12.300	12.300	12.200	12.200	12.200	48,300
2023-02-22	12.100	12.300	12.100	12.300	12.300	142,202
2023-02-21	12.100	12.200	11.600	12.100	12.100	2,220,406
2023-02-20	12.500	12.500	12.100	12.100	12.100	380,906
2023-02-17	12.400	12.500	12.300	12.400	12.400	132,506
2023-02-16	12.200	12.500	12.200	12.500	12.500	261,804
2023-02-15	12.300	12.400	12.000	12.300	12.300	471,220
2023-02-14	12.300	12.400	12.100	12.400	12.400	438,000
2023-02-13	12.500	12.600	11.900	12.400	12.400	1,718,106
2023-02-10	12.500	12.600	12.300	12.600	12.600	345,450
2023-02-09	12.400	12.500	12.000	12.500	12.500	447,800
2023-02-08	12.700	12.700	12.300	12.400	12.400	747,067
2023-02-07	12.700	12.900	12.500	12.700	12.700	1,103,712
2023-02-06	12.900	12.900	12.400	12.800	12.800	819,880
2023-02-03	12.900	13.000	12.700	12.800	12.800	574,330

← NewerPage 15 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.