Dusit Thani Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	11.200	11.700	11.200	11.300	11.300	1,038,286
2025-10-20	11.200	11.400	11.100	11.100	11.100	741,791
2025-10-17	11.700	11.700	11.300	11.400	11.400	674,918
2025-10-16	11.600	12.000	11.600	11.700	11.700	1,222,710
2025-10-15	11.600	11.900	11.600	11.600	11.600	537,921
2025-10-14	12.200	12.200	11.500	11.600	11.600	1,640,718
2025-10-10	12.200	12.300	12.000	12.000	12.000	1,210,717
2025-10-09	12.500	12.600	12.200	12.200	12.200	1,170,702
2025-10-08	12.800	12.800	12.400	12.500	12.500	1,480,254
2025-10-07	12.400	12.800	12.400	12.800	12.800	1,723,417
2025-10-06	12.300	12.400	12.200	12.300	12.300	923,134
2025-10-03	12.400	12.400	12.000	12.300	12.300	1,982,378
2025-10-02	12.300	12.400	12.000	12.400	12.400	3,603,409
2025-10-01	12.500	12.600	11.900	12.000	12.000	2,538,379
2025-09-30	13.000	13.200	12.200	12.400	12.400	4,671,250
2025-09-29	13.700	13.700	12.900	12.900	12.900	3,378,910
2025-09-26	13.500	13.600	13.300	13.500	13.500	1,712,187
2025-09-25	13.500	14.200	13.100	13.400	13.400	9,657,350
2025-09-24	13.600	14.200	13.000	13.500	13.500	4,642,016
2025-09-23	14.400	14.400	13.600	13.600	13.600	3,316,870
2025-09-22	14.800	15.000	14.400	14.400	14.400	1,948,132
2025-09-19	14.700	15.500	14.600	14.800	14.800	3,191,131
2025-09-18	15.500	15.500	14.200	14.600	14.600	3,598,752
2025-09-17	15.600	16.100	15.300	15.400	15.400	5,691,226
2025-09-16	16.100	16.400	15.600	15.600	15.600	11,497,390
2025-09-15	13.300	16.600	13.200	15.500	15.500	28,327,500
2025-09-12	11.900	13.000	11.900	12.800	12.800	7,380,847
2025-09-11	11.600	11.900	11.500	11.800	11.800	1,675,094
2025-09-10	11.300	11.600	11.300	11.500	11.500	798,687
2025-09-09	11.600	11.900	11.300	11.300	11.300	1,816,877
2025-09-08	11.500	11.600	11.300	11.300	11.300	401,718
2025-09-05	11.600	11.700	11.400	11.500	11.500	590,771
2025-09-04	11.600	11.900	11.500	11.500	11.500	1,508,380
2025-09-03	11.600	11.600	11.300	11.400	11.400	543,409
2025-09-02	11.600	12.000	11.300	11.600	11.600	2,395,362
2025-09-01	11.000	11.700	10.800	11.500	11.500	1,696,295
2025-08-29	11.400	11.400	10.700	10.800	10.800	1,563,853
2025-08-28	10.600	12.300	10.600	11.300	11.300	7,112,424
2025-08-27	9.500	9.500	8.800	9.500	9.500	841,187
2025-08-26	9.550	9.650	9.500	9.550	9.550	68,804
2025-08-25	9.450	9.650	9.400	9.550	9.550	139,620
2025-08-22	9.250	9.450	9.200	9.400	9.400	74,162
2025-08-21	9.050	9.250	9.000	9.250	9.250	105,709
2025-08-20	8.800	9.050	8.750	9.050	9.050	127,635
2025-08-19	8.800	8.850	8.700	8.700	8.700	59,427
2025-08-18	8.700	8.900	8.600	8.800	8.800	42,273
2025-08-15	8.850	9.050	8.600	8.750	8.750	446,246
2025-08-14	8.650	9.300	8.600	9.300	9.300	517,336
2025-08-13	8.600	8.650	8.350	8.600	8.600	93,241
2025-08-08	8.300	8.600	8.300	8.550	8.550	56,012
2025-08-07	8.500	8.500	8.300	8.400	8.400	61,203
2025-08-06	8.250	8.450	8.250	8.400	8.400	38,111
2025-08-05	8.250	8.350	8.250	8.250	8.250	58,433
2025-08-04	8.400	8.450	8.150	8.250	8.250	104,330
2025-08-01	8.600	8.600	8.450	8.450	8.450	49,113
2025-07-31	8.600	8.700	8.550	8.550	8.550	26,848
2025-07-30	8.700	8.700	8.600	8.650	8.650	53,902
2025-07-29	8.550	8.650	8.550	8.650	8.650	41,464
2025-07-25	8.500	8.550	8.400	8.500	8.500	24,934
2025-07-24	8.550	8.550	8.450	8.500	8.500	44,120

← NewerPage 5 of 21 · 1,212 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.