Dusit Thani Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 8.450 | 8.550 | 8.350 | 8.400 | 8.400 | 17,410 |
| 2025-04-21 | 8.500 | 8.550 | 8.400 | 8.400 | 8.400 | 25,425 |
| 2025-04-18 | 8.250 | 8.550 | 8.200 | 8.500 | 8.500 | 45,922 |
| 2025-04-17 | 8.250 | 8.300 | 7.900 | 8.200 | 8.200 | 50,022 |
| 2025-04-16 | 7.700 | 8.550 | 7.700 | 8.250 | 8.250 | 84,345 |
| 2025-04-11 | 7.600 | 7.700 | 7.500 | 7.700 | 7.700 | 131,032 |
| 2025-04-10 | 7.700 | 7.850 | 7.500 | 7.600 | 7.600 | 158,927 |
| 2025-04-09 | 7.350 | 7.500 | 7.200 | 7.350 | 7.350 | 113,377 |
| 2025-04-08 | 7.400 | 7.800 | 7.400 | 7.450 | 7.450 | 322,570 |
| 2025-04-04 | 8.400 | 8.400 | 8.250 | 8.250 | 8.250 | 270,158 |
| 2025-04-03 | 8.350 | 8.450 | 8.300 | 8.350 | 8.350 | 76,974 |
| 2025-04-02 | 8.650 | 8.650 | 8.350 | 8.350 | 8.350 | 113,923 |
| 2025-04-01 | 8.600 | 8.650 | 8.550 | 8.550 | 8.550 | 30,200 |
| 2025-03-31 | 8.600 | 8.900 | 8.450 | 8.650 | 8.650 | 260,499 |
| 2025-03-28 | 8.800 | 8.800 | 8.700 | 8.700 | 8.700 | 50,400 |
| 2025-03-27 | 8.800 | 8.850 | 8.750 | 8.800 | 8.800 | 30,200 |
| 2025-03-26 | 8.900 | 8.950 | 8.750 | 8.750 | 8.750 | 60,500 |
| 2025-03-25 | 8.900 | 8.900 | 8.800 | 8.800 | 8.800 | 40,300 |
| 2025-03-24 | 8.850 | 9.000 | 8.800 | 8.900 | 8.900 | 27,400 |
| 2025-03-21 | 8.750 | 9.000 | 8.750 | 8.750 | 8.750 | 36,700 |
| 2025-03-20 | 8.800 | 8.950 | 8.750 | 8.750 | 8.750 | 108,800 |
| 2025-03-19 | 8.800 | 8.850 | 8.700 | 8.750 | 8.750 | 188,600 |
| 2025-03-18 | 8.850 | 8.850 | 8.750 | 8.800 | 8.800 | 400,500 |
| 2025-03-17 | 8.850 | 8.850 | 8.750 | 8.800 | 8.800 | 36,900 |
| 2025-03-14 | 8.850 | 8.900 | 8.700 | 8.800 | 8.800 | 161,700 |
| 2025-03-13 | 8.800 | 8.900 | 8.750 | 8.800 | 8.800 | 44,100 |
| 2025-03-12 | 8.900 | 8.950 | 8.750 | 8.850 | 8.850 | 45,500 |
| 2025-03-11 | 8.850 | 9.000 | 8.800 | 8.950 | 8.950 | 29,000 |
| 2025-03-10 | 9.200 | 9.200 | 8.900 | 8.950 | 8.950 | 33,000 |
| 2025-03-07 | 9.000 | 9.150 | 9.000 | 9.050 | 9.050 | 38,000 |
| 2025-03-06 | 9.050 | 9.050 | 8.850 | 9.000 | 9.000 | 71,300 |
| 2025-03-05 | 8.900 | 9.050 | 8.900 | 9.050 | 9.050 | 42,300 |
| 2025-03-04 | 8.900 | 9.050 | 8.850 | 8.900 | 8.900 | 12,300 |
| 2025-03-03 | 9.000 | 9.100 | 8.800 | 8.800 | 8.800 | 190,100 |
| 2025-02-28 | 9.000 | 9.100 | 9.000 | 9.050 | 9.050 | 105,200 |
| 2025-02-27 | 9.250 | 9.300 | 9.000 | 9.050 | 9.050 | 162,500 |
| 2025-02-26 | 8.850 | 9.300 | 8.800 | 9.250 | 9.250 | 243,100 |
| 2025-02-25 | 9.050 | 9.050 | 8.800 | 8.800 | 8.800 | 94,600 |
| 2025-02-24 | 9.100 | 9.150 | 9.000 | 9.100 | 9.100 | 57,100 |
| 2025-02-21 | 9.100 | 9.250 | 9.100 | 9.200 | 9.200 | 35,300 |
| 2025-02-20 | 9.200 | 9.250 | 9.100 | 9.100 | 9.100 | 155,100 |
| 2025-02-19 | 8.950 | 9.300 | 8.900 | 9.200 | 9.200 | 129,900 |
| 2025-02-18 | 8.850 | 8.950 | 8.800 | 8.850 | 8.850 | 166,300 |
| 2025-02-17 | 8.750 | 8.850 | 8.600 | 8.850 | 8.850 | 52,000 |
| 2025-02-14 | 8.800 | 8.800 | 8.650 | 8.800 | 8.800 | 59,600 |
| 2025-02-13 | 8.950 | 9.000 | 8.800 | 8.800 | 8.800 | 157,400 |
| 2025-02-11 | 8.850 | 8.950 | 8.750 | 8.800 | 8.800 | 63,500 |
| 2025-02-10 | 8.700 | 8.850 | 8.650 | 8.850 | 8.850 | 63,300 |
| 2025-02-07 | 8.550 | 8.750 | 8.550 | 8.700 | 8.700 | 111,700 |
| 2025-02-06 | 8.450 | 8.900 | 8.400 | 8.550 | 8.550 | 655,300 |
| 2025-02-05 | 9.100 | 9.100 | 8.300 | 8.400 | 8.400 | 1,698,400 |
| 2025-02-04 | 9.500 | 9.550 | 9.050 | 9.050 | 9.050 | 958,300 |
| 2025-02-03 | 9.900 | 9.950 | 9.400 | 9.500 | 9.500 | 1,014,300 |
| 2025-01-31 | 10.200 | 10.200 | 9.900 | 9.950 | 9.950 | 310,500 |
| 2025-01-30 | 10.200 | 10.300 | 10.100 | 10.200 | 10.200 | 75,300 |
| 2025-01-29 | 10.300 | 10.300 | 10.200 | 10.200 | 10.200 | 99,500 |
| 2025-01-28 | 10.500 | 10.500 | 10.400 | 10.400 | 10.400 | 48,700 |
| 2025-01-27 | 10.500 | 10.500 | 10.400 | 10.500 | 10.500 | 106,700 |
| 2025-01-24 | 10.500 | 10.500 | 10.400 | 10.400 | 10.400 | 141,200 |
| 2025-01-23 | 10.600 | 10.700 | 10.500 | 10.500 | 10.500 | 181,300 |
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.