Dusit Thani Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.400 | 8.750 | 8.400 | 8.700 | 8.700 | 105,110 |
| 2025-07-22 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 50,504 |
| 2025-07-21 | 8.600 | 8.600 | 8.500 | 8.500 | 8.500 | 104,703 |
| 2025-07-18 | 8.600 | 8.750 | 8.550 | 8.600 | 8.600 | 79,901 |
| 2025-07-17 | 8.600 | 8.700 | 8.600 | 8.600 | 8.600 | 30,714 |
| 2025-07-16 | 8.400 | 8.650 | 8.400 | 8.600 | 8.600 | 71,740 |
| 2025-07-15 | 8.250 | 8.600 | 8.200 | 8.500 | 8.500 | 207,353 |
| 2025-07-14 | 8.150 | 8.300 | 8.150 | 8.150 | 8.150 | 66,024 |
| 2025-07-11 | 8.200 | 8.200 | 8.100 | 8.100 | 8.100 | 20,485 |
| 2025-07-09 | 8.250 | 8.250 | 8.200 | 8.200 | 8.200 | 3,109 |
| 2025-07-08 | 8.150 | 8.250 | 8.100 | 8.250 | 8.250 | 30,223 |
| 2025-07-07 | 8.150 | 8.250 | 8.150 | 8.200 | 8.200 | 45,112 |
| 2025-07-04 | 8.200 | 8.250 | 8.150 | 8.200 | 8.200 | 64,824 |
| 2025-07-03 | 8.200 | 8.250 | 8.150 | 8.150 | 8.150 | 114,313 |
| 2025-07-02 | 8.100 | 8.200 | 8.000 | 8.200 | 8.200 | 67,020 |
| 2025-07-01 | 8.250 | 8.250 | 8.150 | 8.200 | 8.200 | 9,715 |
| 2025-06-30 | 8.050 | 8.200 | 7.950 | 8.050 | 8.050 | 23,306 |
| 2025-06-27 | 8.100 | 8.100 | 7.950 | 8.000 | 8.000 | 24,400 |
| 2025-06-26 | 8.100 | 8.200 | 8.050 | 8.050 | 8.050 | 130,250 |
| 2025-06-25 | 8.100 | 8.250 | 7.950 | 8.100 | 8.100 | 65,322 |
| 2025-06-24 | 8.150 | 8.150 | 8.000 | 8.100 | 8.100 | 92,301 |
| 2025-06-23 | 7.650 | 8.000 | 7.650 | 7.950 | 7.950 | 128,804 |
| 2025-06-20 | 7.500 | 7.650 | 7.500 | 7.650 | 7.650 | 30,017 |
| 2025-06-19 | 7.700 | 7.750 | 7.550 | 7.550 | 7.550 | 90,612 |
| 2025-06-18 | 8.100 | 8.100 | 7.650 | 7.750 | 7.750 | 154,736 |
| 2025-06-17 | 8.200 | 8.200 | 8.050 | 8.100 | 8.100 | 58,477 |
| 2025-06-16 | 7.900 | 8.200 | 7.850 | 8.200 | 8.200 | 113,624 |
| 2025-06-13 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 253,886 |
| 2025-06-12 | 8.150 | 8.400 | 8.150 | 8.150 | 8.150 | 141,946 |
| 2025-06-11 | 8.100 | 8.400 | 8.100 | 8.150 | 8.150 | 107,836 |
| 2025-06-10 | 7.750 | 8.200 | 7.750 | 8.200 | 8.200 | 271,556 |
| 2025-06-09 | 7.350 | 7.850 | 7.350 | 7.600 | 7.600 | 118,512 |
| 2025-06-06 | 7.250 | 7.400 | 7.200 | 7.350 | 7.350 | 278,173 |
| 2025-06-05 | 7.250 | 7.250 | 7.100 | 7.250 | 7.250 | 305,421 |
| 2025-06-04 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 141,474 |
| 2025-05-30 | 7.450 | 7.500 | 7.300 | 7.400 | 7.400 | 116,730 |
| 2025-05-29 | 7.400 | 7.450 | 7.200 | 7.450 | 7.450 | 323,134 |
| 2025-05-28 | 7.500 | 7.550 | 7.200 | 7.400 | 7.400 | 304,392 |
| 2025-05-27 | 7.450 | 7.600 | 7.400 | 7.400 | 7.400 | 42,228 |
| 2025-05-26 | 7.500 | 7.550 | 7.400 | 7.400 | 7.400 | 47,792 |
| 2025-05-23 | 7.500 | 7.650 | 7.450 | 7.450 | 7.450 | 68,850 |
| 2025-05-22 | 7.450 | 7.550 | 7.400 | 7.400 | 7.400 | 107,901 |
| 2025-05-21 | 7.550 | 7.550 | 7.400 | 7.400 | 7.400 | 160,238 |
| 2025-05-20 | 7.650 | 7.650 | 7.500 | 7.600 | 7.600 | 248,686 |
| 2025-05-19 | 7.550 | 7.650 | 7.500 | 7.550 | 7.550 | 422,106 |
| 2025-05-16 | 7.550 | 7.700 | 7.450 | 7.650 | 7.650 | 184,300 |
| 2025-05-15 | 7.500 | 7.550 | 7.200 | 7.500 | 7.500 | 619,900 |
| 2025-05-14 | 7.650 | 7.750 | 7.600 | 7.650 | 7.650 | 126,000 |
| 2025-05-13 | 7.750 | 7.800 | 7.600 | 7.700 | 7.700 | 101,100 |
| 2025-05-09 | 7.900 | 7.900 | 7.550 | 7.650 | 7.650 | 330,085 |
| 2025-05-08 | 7.850 | 7.900 | 7.800 | 7.900 | 7.900 | 91,300 |
| 2025-05-07 | 7.800 | 7.950 | 7.800 | 7.900 | 7.900 | 169,447 |
| 2025-05-06 | 7.900 | 7.900 | 7.800 | 7.800 | 7.800 | 53,803 |
| 2025-05-02 | 7.900 | 8.000 | 7.850 | 7.900 | 7.900 | 92,506 |
| 2025-04-30 | 8.000 | 8.050 | 7.800 | 7.900 | 7.900 | 723,026 |
| 2025-04-29 | 8.400 | 8.400 | 8.200 | 8.250 | 8.250 | 52,845 |
| 2025-04-28 | 8.400 | 8.400 | 8.300 | 8.400 | 8.400 | 16,713 |
| 2025-04-25 | 8.450 | 8.500 | 8.300 | 8.400 | 8.400 | 54,165 |
| 2025-04-24 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 2,001 |
| 2025-04-23 | 8.500 | 8.550 | 8.350 | 8.350 | 8.350 | 8,601 |
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.