Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	27.250	27.250	27.000	27.000	23.075	182,829
2024-07-24	26.750	27.500	26.500	27.500	23.502	227,979
2024-07-23	27.250	27.250	26.750	26.750	22.861	272,330
2024-07-19	27.000	27.500	27.000	27.250	23.288	101,371
2024-07-18	27.500	27.500	27.000	27.000	23.075	171,038
2024-07-17	27.250	27.750	27.250	27.250	23.288	246,979
2024-07-16	27.500	28.000	27.000	27.000	23.075	587,216
2024-07-15	27.500	27.750	27.250	27.500	23.502	160,052
2024-07-12	28.250	28.250	27.500	27.750	23.716	106,311
2024-07-11	28.000	28.250	28.000	28.250	24.143	191,695
2024-07-10	28.000	28.500	28.000	28.000	23.929	125,028
2024-07-09	27.500	28.250	27.500	27.750	23.716	189,279
2024-07-08	27.000	27.500	27.000	27.250	23.288	263,866
2024-07-05	27.000	27.250	26.750	27.000	23.075	851,778
2024-07-04	26.500	27.000	26.250	27.000	23.075	648,030
2024-07-03	27.000	27.250	26.250	26.500	22.647	645,089
2024-07-02	27.000	27.000	26.500	26.500	22.647	200,718
2024-07-01	27.000	27.000	26.500	27.000	23.075	234,938
2024-06-28	27.000	27.250	26.250	27.000	23.075	716,095
2024-06-27	27.250	27.250	26.750	27.000	23.075	145,979
2024-06-26	27.250	27.500	27.000	27.250	23.288	72,460
2024-06-25	27.000	27.500	27.000	27.000	23.075	328,862
2024-06-24	27.250	27.250	26.500	27.250	23.288	298,006
2024-06-21	25.500	27.250	25.250	27.250	23.288	456,480
2024-06-20	25.750	26.000	25.250	25.500	21.793	362,047
2024-06-19	26.000	26.250	25.250	25.500	21.793	414,851
2024-06-18	26.250	26.750	26.000	26.000	22.220	835,576
2024-06-17	27.250	27.250	26.000	26.250	22.434	902,871
2024-06-14	27.750	27.750	27.250	27.250	23.288	366,247
2024-06-13	28.000	28.250	27.750	27.750	23.716	770,159
2024-06-12	29.250	29.250	28.250	28.250	24.143	385,851
2024-06-11	29.000	29.500	29.000	29.000	24.784	376,492
2024-06-10	30.500	30.500	29.500	30.250	24.912	1,248,714
2024-06-07	30.500	30.500	30.250	30.500	25.118	995,081
2024-06-06	30.750	30.750	30.500	30.500	25.118	687,299
2024-06-05	31.000	31.000	30.500	30.500	25.118	409,072
2024-06-04	31.750	32.000	30.500	30.750	25.324	711,713
2024-05-31	30.750	31.750	30.250	31.750	26.148	1,052,781
2024-05-30	30.250	30.500	30.000	30.250	24.912	485,537
2024-05-29	30.250	30.750	30.250	30.250	24.912	1,090,904
2024-05-28	29.500	30.000	29.250	29.250	24.089	476,621
2024-05-27	29.250	29.500	29.250	29.250	24.089	85,524
2024-05-24	29.500	29.500	29.250	29.500	24.295	173,143
2024-05-23	29.250	29.500	29.000	29.500	24.295	247,055
2024-05-21	29.750	29.750	29.000	29.250	24.089	277,459
2024-05-20	30.000	30.250	29.500	29.500	24.295	171,110
2024-05-17	29.750	30.000	29.750	29.750	24.500	164,639
2024-05-16	29.750	30.000	29.500	29.750	24.500	126,214
2024-05-15	29.750	29.750	29.500	29.750	24.500	114,081
2024-05-14	29.500	30.000	29.500	29.750	24.500	273,473
2024-05-13	29.500	29.750	29.500	29.500	24.295	140,366
2024-05-10	30.500	30.500	29.500	29.500	24.295	271,984
2024-05-09	29.750	30.750	29.750	30.000	24.706	914,233
2024-05-08	30.000	30.000	29.750	30.000	24.706	353,322
2024-05-07	30.000	30.500	29.750	30.000	24.706	462,375
2024-05-03	30.000	30.000	29.500	29.750	24.500	155,228
2024-05-02	30.500	30.500	29.750	29.750	24.500	180,640
2024-04-30	29.750	30.500	29.500	30.500	25.118	144,048
2024-04-29	30.250	30.250	29.500	30.000	24.706	199,713
2024-04-26	29.250	30.250	29.250	30.250	24.912	592,786

← NewerPage 10 of 21 · 1,215 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.