Dusit Thani Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	9.950	10.000	9.750	9.900	9.900	82,800
2022-02-04	9.950	9.950	9.850	9.950	9.950	103,800
2022-02-03	9.950	9.950	9.750	9.800	9.800	22,700
2022-02-02	9.600	10.000	9.600	9.950	9.950	424,700
2022-02-01	9.650	9.650	9.450	9.550	9.550	20,000
2022-01-31	9.300	9.750	9.300	9.700	9.700	279,100
2022-01-28	9.200	9.300	9.150	9.250	9.250	21,800
2022-01-27	9.300	9.300	9.050	9.200	9.200	66,400
2022-01-26	9.250	9.300	9.200	9.200	9.200	24,400
2022-01-25	9.200	9.250	9.100	9.250	9.250	50,400
2022-01-24	9.350	9.350	9.200	9.250	9.250	95,000
2022-01-21	9.350	9.350	9.250	9.350	9.350	47,600
2022-01-20	9.350	9.400	9.300	9.300	9.300	15,300
2022-01-19	9.250	9.350	9.250	9.250	9.250	18,000
2022-01-18	9.450	9.450	9.250	9.250	9.250	50,500
2022-01-17	9.450	9.450	9.250	9.400	9.400	15,700
2022-01-14	9.400	9.450	9.200	9.450	9.450	307,900
2022-01-13	9.350	9.400	9.300	9.350	9.350	33,100
2022-01-12	9.400	9.400	9.250	9.250	9.250	134,200
2022-01-11	9.400	9.400	9.300	9.400	9.400	38,900
2022-01-10	9.450	9.500	9.250	9.300	9.300	317,200
2022-01-07	9.550	9.650	9.450	9.450	9.450	213,200
2022-01-06	9.650	9.650	9.500	9.650	9.650	298,600
2022-01-05	9.800	9.800	9.650	9.700	9.700	200,700
2022-01-04	10.100	10.100	9.750	9.800	9.800	305,400
2021-12-30	9.700	10.100	9.700	10.100	10.100	356,300
2021-12-29	9.550	9.800	9.550	9.800	9.800	18,600
2021-12-28	9.800	9.800	9.550	9.550	9.550	135,900
2021-12-27	9.600	9.800	9.600	9.800	9.800	19,000
2021-12-24	9.800	9.900	9.600	9.600	9.600	130,400
2021-12-23	9.700	9.800	9.650	9.800	9.800	64,900
2021-12-22	9.750	9.800	9.600	9.650	9.650	73,900
2021-12-21	9.700	9.950	9.650	9.800	9.800	223,900
2021-12-20	9.700	9.800	9.550	9.700	9.700	216,700
2021-12-17	9.750	9.850	9.700	9.800	9.800	163,400
2021-12-16	9.800	9.900	9.700	9.750	9.750	74,900
2021-12-15	9.950	10.100	9.750	9.900	9.900	214,000
2021-12-14	9.900	10.000	9.850	9.900	9.900	47,300
2021-12-13	9.800	10.000	9.800	9.950	9.950	152,700
2021-12-09	9.500	9.900	9.400	9.850	9.850	183,400
2021-12-08	9.700	9.750	9.450	9.600	9.600	268,500
2021-12-07	9.650	9.750	9.600	9.650	9.650	144,900
2021-12-03	9.700	9.700	9.600	9.700	9.700	121,500
2021-12-02	9.950	9.950	9.700	9.700	9.700	45,500
2021-12-01	9.650	9.950	9.600	9.950	9.950	208,800
2021-11-30	9.800	9.850	9.500	9.850	9.850	123,200
2021-11-29	9.650	9.700	9.500	9.700	9.700	155,100
2021-11-26	9.750	9.850	9.650	9.700	9.700	59,100
2021-11-25	9.650	9.850	9.650	9.700	9.700	164,200
2021-11-24	9.700	9.750	9.650	9.650	9.650	108,300
2021-11-23	9.750	9.750	9.600	9.700	9.700	152,800
2021-11-22	9.800	9.850	9.650	9.750	9.750	174,700
2021-11-19	9.850	9.950	9.800	9.800	9.800	39,500
2021-11-18	9.900	9.900	9.800	9.900	9.900	19,200
2021-11-17	9.900	9.950	9.850	9.900	9.900	68,400
2021-11-16	9.700	10.000	9.700	10.000	10.000	92,400
2021-11-15	9.700	9.800	9.700	9.750	9.750	52,500
2021-11-12	9.800	9.850	9.650	9.850	9.850	216,500
2021-11-11	9.900	9.900	9.750	9.850	9.850	222,700
2021-11-10	9.900	9.950	9.850	9.900	9.900	94,600

← NewerPage 20 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.