Dhipaya Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 23.200 | 23.300 | 23.100 | 23.200 | 23.200 | 110,169 |
| 2026-10-14 | 23.300 | 23.400 | 23.200 | 23.200 | 23.200 | 176,044 |
| 2026-10-12 | 23.200 | 23.400 | 23.000 | 23.400 | 23.400 | 256,830 |
| 2026-10-09 | 23.100 | 23.400 | 23.100 | 23.400 | 23.400 | 215,062 |
| 2026-10-08 | 23.300 | 23.300 | 23.100 | 23.200 | 23.200 | 268,267 |
| 2026-10-07 | 23.100 | 23.400 | 23.100 | 23.400 | 23.400 | 102,968 |
| 2026-10-06 | 23.500 | 23.500 | 22.900 | 23.100 | 23.100 | 483,738 |
| 2026-10-05 | 23.900 | 24.000 | 23.300 | 23.500 | 23.500 | 727,707 |
| 2026-10-02 | 24.100 | 24.300 | 23.400 | 23.900 | 23.900 | 1,190,050 |
| 2026-10-01 | 24.400 | 24.500 | 24.000 | 24.300 | 24.300 | 953,821 |
| 2026-09-30 | 24.300 | 24.500 | 24.200 | 24.300 | 24.300 | 832,100 |
| 2026-09-29 | 24.100 | 24.700 | 24.000 | 24.500 | 24.500 | 648,200 |
| 2026-09-28 | 23.600 | 24.300 | 23.500 | 24.200 | 24.200 | 2,792,500 |
| 2026-09-25 | 25.250 | 25.500 | 25.000 | 25.000 | 25.000 | 235,613 |
| 2026-09-24 | 25.250 | 25.500 | 25.250 | 25.250 | 25.250 | 57,709 |
| 2026-09-23 | 25.750 | 25.750 | 25.000 | 25.500 | 25.500 | 673,891 |
| 2026-09-22 | 25.500 | 25.750 | 25.500 | 25.750 | 25.750 | 62,499 |
| 2026-09-21 | 26.000 | 26.000 | 25.500 | 25.500 | 25.500 | 359,202 |
| 2026-09-18 | 25.500 | 26.000 | 25.250 | 26.000 | 26.000 | 469,712 |
| 2026-09-17 | 25.250 | 25.500 | 25.250 | 25.500 | 25.500 | 533,745 |
| 2026-09-16 | 25.250 | 25.250 | 24.800 | 25.000 | 25.000 | 415,879 |
| 2026-09-15 | 25.250 | 25.500 | 25.000 | 25.000 | 25.000 | 91,020 |
| 2026-09-14 | 25.000 | 25.750 | 24.900 | 25.250 | 25.250 | 218,298 |
| 2026-09-11 | 24.900 | 25.000 | 24.600 | 25.000 | 25.000 | 346,991 |
| 2026-09-10 | 24.800 | 25.500 | 24.600 | 24.900 | 24.900 | 673,120 |
| 2026-09-09 | 25.000 | 25.250 | 24.800 | 24.800 | 24.800 | 452,813 |
| 2026-09-08 | 26.000 | 26.000 | 25.500 | 25.500 | 25.000 | 426,675 |
| 2026-09-07 | 26.000 | 26.000 | 25.000 | 26.000 | 25.490 | 632,320 |
| 2026-09-04 | 25.750 | 26.500 | 25.500 | 26.000 | 25.490 | 782,172 |
| 2026-09-03 | 25.750 | 26.000 | 25.250 | 25.500 | 25.000 | 274,406 |
| 2026-09-02 | 26.250 | 26.250 | 25.250 | 25.750 | 25.245 | 1,161,226 |
| 2026-09-01 | 25.500 | 26.750 | 25.250 | 25.750 | 25.245 | 1,355,224 |
| 2026-08-31 | 25.250 | 26.000 | 25.000 | 25.250 | 24.755 | 281,311 |
| 2026-08-28 | 25.250 | 26.000 | 24.700 | 25.500 | 25.000 | 505,900 |
| 2026-08-27 | 25.750 | 26.250 | 25.000 | 25.250 | 24.755 | 914,336 |
| 2026-08-26 | 23.900 | 27.000 | 23.900 | 25.500 | 25.000 | 3,489,915 |
| 2026-08-25 | 23.800 | 23.800 | 23.500 | 23.800 | 23.333 | 229,409 |
| 2026-08-24 | 23.600 | 24.000 | 23.500 | 23.700 | 23.235 | 481,180 |
| 2026-08-21 | 23.200 | 23.800 | 23.200 | 23.700 | 23.235 | 478,402 |
| 2026-08-20 | 23.100 | 23.400 | 23.100 | 23.100 | 22.647 | 235,820 |
| 2026-08-19 | 23.000 | 23.200 | 23.000 | 23.100 | 22.647 | 328,046 |
| 2026-08-18 | 23.200 | 23.200 | 22.900 | 23.000 | 22.549 | 345,153 |
| 2026-08-17 | 23.000 | 23.300 | 22.900 | 23.100 | 22.647 | 316,511 |
| 2026-08-14 | 23.200 | 23.500 | 23.000 | 23.000 | 22.549 | 396,394 |
| 2026-08-13 | 23.200 | 23.400 | 23.200 | 23.300 | 22.843 | 183,825 |
| 2026-08-11 | 23.300 | 23.300 | 23.200 | 23.200 | 22.745 | 102,515 |
| 2026-08-10 | 23.600 | 23.600 | 23.200 | 23.400 | 22.941 | 217,631 |
| 2026-08-07 | 23.700 | 23.700 | 23.500 | 23.600 | 23.137 | 65,853 |
| 2026-08-06 | 23.700 | 23.700 | 23.500 | 23.700 | 23.235 | 130,008 |
| 2026-08-05 | 23.700 | 23.700 | 23.400 | 23.700 | 23.235 | 302,547 |
| 2026-08-04 | 23.600 | 23.700 | 23.500 | 23.600 | 23.137 | 167,778 |
| 2026-08-03 | 23.500 | 23.800 | 23.500 | 23.700 | 23.235 | 469,072 |
| 2026-07-31 | 23.200 | 23.700 | 23.200 | 23.700 | 23.235 | 262,254 |
| 2026-07-30 | 23.500 | 23.500 | 23.100 | 23.200 | 22.745 | 925,215 |
| 2026-07-27 | 23.500 | 23.700 | 23.300 | 23.500 | 23.039 | 391,050 |
| 2026-07-24 | 23.500 | 23.600 | 23.300 | 23.500 | 23.039 | 185,130 |
| 2026-07-23 | 23.600 | 23.700 | 23.500 | 23.500 | 23.039 | 306,349 |
| 2026-07-22 | 23.700 | 23.700 | 23.500 | 23.600 | 23.137 | 214,466 |
| 2026-07-21 | 23.700 | 23.700 | 23.600 | 23.700 | 23.235 | 265,610 |
| 2026-07-20 | 23.600 | 23.700 | 23.500 | 23.700 | 23.235 | 174,802 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.5000 THB |
| 2026-03-13 | 1.0000 THB |
| 2025-09-10 | 0.5000 THB |
| 2025-03-10 | 1.0000 THB |
| 2024-09-10 | 0.5000 THB |
| 2024-06-11 | 1.1000 THB |
| 2023-09-13 | 0.5000 THB |
| 2023-03-13 | 0.7500 THB |
| 2022-09-13 | 0.5000 THB |
| 2022-06-14 | 1.3000 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.