Dusit Thani Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.700	9.700	9.450	9.550	9.550	3,100
2022-05-10	9.300	9.600	9.300	9.600	9.600	104,600
2022-05-09	9.550	9.550	9.350	9.400	9.400	17,500
2022-05-06	9.350	9.600	8.400	9.600	9.600	106,800
2022-05-05	9.500	9.500	9.500	9.500	9.500	28,100
2022-05-03	9.550	9.650	9.500	9.500	9.500	34,400
2022-04-29	9.600	9.600	9.500	9.500	9.500	345,200
2022-04-28	9.650	9.700	9.500	9.500	9.500	252,500
2022-04-27	9.700	9.800	9.600	9.650	9.650	98,500
2022-04-26	9.800	10.000	9.800	9.800	9.800	97,000
2022-04-25	9.900	10.100	9.650	9.900	9.900	543,400
2022-04-22	9.700	9.900	9.700	9.900	9.900	84,400
2022-04-21	9.650	9.850	9.650	9.850	9.850	83,700
2022-04-20	9.600	9.650	9.550	9.650	9.650	33,000
2022-04-19	9.700	9.700	9.600	9.600	9.600	19,200
2022-04-18	9.750	9.750	9.600	9.650	9.650	9,100
2022-04-12	9.500	9.750	9.500	9.750	9.750	42,100
2022-04-11	9.650	9.650	9.600	9.650	9.650	11,400
2022-04-08	9.600	9.700	9.600	9.650	9.650	17,900
2022-04-07	9.700	9.700	9.500	9.650	9.650	37,600
2022-04-05	9.850	9.850	9.700	9.800	9.800	20,800
2022-04-04	9.500	9.850	9.400	9.850	9.850	203,500
2022-04-01	9.600	9.700	9.350	9.500	9.500	129,300
2022-03-31	9.650	9.800	9.600	9.700	9.700	81,700
2022-03-30	9.750	9.750	9.500	9.650	9.650	23,500
2022-03-29	9.650	9.750	9.650	9.750	9.750	248,900
2022-03-28	9.300	9.550	9.300	9.550	9.550	104,500
2022-03-25	9.300	9.300	9.250	9.300	9.300	1,500
2022-03-24	9.200	9.300	9.150	9.300	9.300	7,403
2022-03-23	9.200	9.200	9.150	9.200	9.200	24,611
2022-03-22	9.250	9.300	9.200	9.200	9.200	37,000
2022-03-21	9.300	9.400	9.250	9.250	9.250	41,300
2022-03-18	9.350	9.400	9.300	9.300	9.300	15,200
2022-03-17	9.250	9.500	9.200	9.350	9.350	224,100
2022-03-16	9.000	9.300	9.000	9.300	9.300	31,200
2022-03-15	9.250	9.250	9.100	9.250	9.250	13,200
2022-03-14	9.150	9.200	9.100	9.100	9.100	27,800
2022-03-11	9.300	9.300	9.100	9.150	9.150	3,900
2022-03-10	9.250	9.250	9.050	9.100	9.100	62,800
2022-03-09	9.050	9.200	9.000	9.150	9.150	67,000
2022-03-08	8.950	9.100	8.600	9.100	9.100	147,700
2022-03-07	9.250	9.250	8.900	8.950	8.950	308,100
2022-03-04	9.500	9.500	9.250	9.250	9.250	96,600
2022-03-03	9.350	9.500	9.300	9.500	9.500	155,700
2022-03-02	9.350	9.400	9.300	9.350	9.350	21,400
2022-03-01	9.350	9.500	9.300	9.300	9.300	158,000
2022-02-28	9.650	9.650	9.350	9.350	9.350	124,400
2022-02-25	9.450	9.650	9.450	9.550	9.550	16,600
2022-02-24	9.700	9.700	9.450	9.450	9.450	85,800
2022-02-23	9.550	9.800	9.550	9.800	9.800	47,200
2022-02-22	9.650	9.650	9.450	9.600	9.600	34,300
2022-02-21	9.750	9.750	9.700	9.700	9.700	19,000
2022-02-18	9.700	9.800	9.500	9.750	9.750	111,300
2022-02-17	9.700	9.800	9.700	9.700	9.700	22,300
2022-02-15	9.550	9.750	9.550	9.750	9.750	28,300
2022-02-14	9.800	9.850	9.500	9.650	9.650	118,100
2022-02-11	9.750	9.900	9.750	9.800	9.800	13,700
2022-02-10	9.850	9.950	9.800	9.900	9.900	5,700
2022-02-09	9.750	9.850	9.750	9.850	9.850	8,800
2022-02-08	9.700	9.950	9.650	9.700	9.700	27,600

← NewerPage 19 of 21 · 1,218 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.