Dusit Thani Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	11.400	11.400	11.200	11.400	11.400	187,244
2022-11-04	11.100	11.400	10.900	11.400	11.400	413,142
2022-11-03	11.100	11.200	10.800	11.100	11.100	1,644,728
2022-11-02	11.300	11.500	11.100	11.200	11.200	355,452
2022-11-01	11.500	11.500	11.100	11.400	11.400	565,102
2022-10-31	11.700	11.700	11.300	11.400	11.400	248,661
2022-10-28	11.600	11.700	11.200	11.600	11.600	671,710
2022-10-27	11.600	11.700	11.000	11.700	11.700	2,364,505
2022-10-26	11.600	11.600	11.400	11.600	11.600	158,316
2022-10-25	11.600	11.600	11.400	11.600	11.600	124,237
2022-10-21	11.600	11.700	11.500	11.700	11.700	9,405
2022-10-20	11.700	11.700	11.500	11.700	11.700	44,100
2022-10-19	11.900	11.900	11.600	11.700	11.700	216,400
2022-10-18	11.600	11.900	11.600	11.900	11.900	232,501
2022-10-17	11.700	11.700	11.300	11.600	11.600	389,170
2022-10-12	11.600	11.700	11.400	11.700	11.700	203,847
2022-10-11	11.500	11.600	11.500	11.600	11.600	65,200
2022-10-10	11.600	11.600	11.500	11.600	11.600	26,400
2022-10-07	11.500	11.700	11.400	11.600	11.600	898,900
2022-10-06	11.600	11.700	11.500	11.500	11.500	49,900
2022-10-05	11.700	11.700	11.500	11.600	11.600	256,718
2022-10-04	11.800	11.800	11.500	11.800	11.800	670,000
2022-10-03	11.900	12.000	11.400	11.800	11.800	485,640
2022-09-30	11.900	12.000	11.900	12.000	12.000	7,600
2022-09-29	11.800	12.100	11.700	12.000	12.000	136,310
2022-09-28	11.600	12.100	11.600	12.100	12.100	205,300
2022-09-27	11.700	12.000	11.600	11.800	11.800	498,436
2022-09-26	12.300	12.300	11.600	11.900	11.900	1,414,161
2022-09-23	12.200	12.700	12.100	12.200	12.200	562,531
2022-09-22	12.300	12.300	12.200	12.200	12.200	36,111
2022-09-21	12.400	12.400	12.100	12.200	12.200	35,951
2022-09-20	11.900	12.400	11.900	12.400	12.400	734,476
2022-09-19	12.300	12.300	11.700	11.900	11.900	795,264
2022-09-16	12.500	12.500	12.200	12.300	12.300	432,151
2022-09-15	12.800	12.800	12.400	12.500	12.500	607,501
2022-09-14	12.300	12.900	12.200	12.800	12.800	1,774,088
2022-09-13	12.300	12.300	11.900	12.300	12.300	355,508
2022-09-12	12.300	12.300	12.100	12.300	12.300	624,008
2022-09-09	12.100	12.200	12.000	12.200	12.200	214,700
2022-09-08	12.400	12.400	12.000	12.100	12.100	732,301
2022-09-07	12.300	12.500	12.000	12.200	12.200	447,945
2022-09-06	11.300	12.400	11.300	12.400	12.400	1,356,201
2022-09-05	11.500	11.500	11.300	11.400	11.400	72,302
2022-09-02	11.500	11.500	11.300	11.500	11.500	32,801
2022-09-01	11.700	11.700	11.400	11.400	11.400	80,500
2022-08-31	11.600	11.600	11.500	11.600	11.600	25,510
2022-08-30	11.600	11.700	11.400	11.600	11.600	27,200
2022-08-29	11.600	11.600	11.200	11.500	11.500	151,403
2022-08-26	11.500	11.700	11.400	11.700	11.700	88,800
2022-08-25	11.600	11.700	11.500	11.500	11.500	159,220
2022-08-24	11.500	11.700	11.300	11.600	11.600	232,491
2022-08-23	10.900	11.600	10.900	11.600	11.600	404,000
2022-08-22	10.900	11.100	10.900	11.100	11.100	93,934
2022-08-19	11.100	11.100	10.900	11.000	11.000	212,142
2022-08-18	11.400	11.400	11.100	11.200	11.200	87,320
2022-08-17	11.000	11.500	11.000	11.500	11.500	721,403
2022-08-16	10.900	11.000	10.800	11.000	11.000	116,403
2022-08-15	11.100	11.100	10.900	11.100	11.100	69,104
2022-08-11	11.000	11.100	10.900	11.100	11.100	124,700
2022-08-10	11.300	11.300	10.900	11.000	11.000	448,114

← NewerPage 17 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.