Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	29.750	30.000	29.000	29.250	24.089	399,222
2024-04-24	30.000	30.000	29.250	29.750	24.500	235,493
2024-04-23	29.250	30.250	29.250	30.000	24.706	184,355
2024-04-22	29.250	29.500	29.000	29.250	24.089	197,120
2024-04-19	29.750	29.750	28.750	29.250	24.089	797,537
2024-04-18	29.750	30.250	29.750	30.250	24.912	275,339
2024-04-17	30.250	30.250	29.250	29.750	24.500	363,512
2024-04-11	30.500	30.750	30.250	30.250	24.912	63,847
2024-04-10	31.250	31.250	30.500	30.750	25.324	172,158
2024-04-09	30.500	31.000	30.500	31.000	25.530	126,733
2024-04-05	30.000	30.750	29.750	30.500	25.118	151,531
2024-04-04	30.250	30.250	29.750	30.000	24.706	169,946
2024-04-03	31.500	31.500	30.000	30.000	24.706	494,829
2024-04-02	31.750	31.750	31.000	31.500	25.942	315,824
2024-04-01	31.500	31.750	31.250	31.500	25.942	266,942
2024-03-29	31.500	32.000	31.500	31.500	25.942	264,606
2024-03-28	31.750	32.000	31.250	31.500	25.942	249,014
2024-03-27	31.500	32.000	31.500	31.750	26.148	158,015
2024-03-26	31.250	31.750	31.250	31.750	26.148	342,045
2024-03-25	31.000	31.750	31.000	31.750	26.148	629,403
2024-03-22	32.250	32.250	31.250	31.250	25.736	308,197
2024-03-21	31.750	32.250	31.250	32.250	26.559	424,428
2024-03-20	31.250	32.000	31.250	31.750	26.148	879,082
2024-03-19	31.000	31.250	30.750	31.250	25.736	792,121
2024-03-18	30.500	31.000	30.250	30.750	25.324	467,003
2024-03-15	30.750	31.250	30.250	30.750	25.324	711,000
2024-03-14	29.750	31.250	29.250	30.500	25.118	1,248,953
2024-03-13	28.500	29.750	28.500	29.500	24.295	597,057
2024-03-12	27.750	28.500	27.750	28.500	23.471	405,026
2024-03-11	27.750	28.250	27.750	27.750	22.853	562,885
2024-03-08	28.000	28.000	27.500	28.000	23.059	376,809
2024-03-07	27.500	28.000	27.500	27.750	22.853	155,863
2024-03-06	27.250	27.750	26.750	27.500	22.647	440,756
2024-03-05	28.000	28.250	27.250	27.250	22.442	464,066
2024-03-04	28.250	28.500	27.500	28.000	23.059	903,789
2024-03-01	29.500	29.500	28.500	28.500	23.471	821,563
2024-02-29	29.500	30.000	29.250	29.250	24.089	1,225,237
2024-02-28	30.000	30.250	29.000	29.250	24.089	2,555,379
2024-02-27	30.500	30.750	30.000	30.750	25.324	483,393
2024-02-23	30.500	30.750	30.000	30.250	24.912	217,756
2024-02-22	29.750	30.500	29.750	30.500	25.118	471,065
2024-02-21	29.500	30.000	29.500	29.750	24.500	309,554
2024-02-20	30.000	30.000	29.500	29.500	24.295	353,438
2024-02-19	29.750	30.000	29.750	29.750	24.500	141,561
2024-02-16	29.750	30.000	29.500	29.750	24.500	338,677
2024-02-15	30.000	30.000	29.500	29.750	24.500	305,310
2024-02-14	30.000	30.000	29.750	29.750	24.500	181,172
2024-02-13	30.250	30.250	29.750	30.250	24.912	396,505
2024-02-12	30.250	30.250	29.750	30.250	24.912	408,398
2024-02-09	30.750	30.750	29.750	30.250	24.912	492,352
2024-02-08	31.000	31.250	30.500	30.500	25.118	338,282
2024-02-07	30.750	31.000	30.500	31.000	25.530	343,833
2024-02-06	30.250	30.750	30.250	30.750	25.324	850,588
2024-02-05	29.750	30.250	29.750	30.000	24.706	257,960
2024-02-02	29.500	30.000	29.500	29.750	24.500	563,501
2024-02-01	29.750	29.750	29.250	29.500	24.295	473,302
2024-01-31	30.000	30.000	29.250	29.750	24.500	700,853
2024-01-30	30.000	30.000	29.750	29.750	24.500	148,569
2024-01-29	29.500	30.000	29.500	29.750	24.500	241,296
2024-01-26	29.750	30.250	29.500	29.750	24.500	323,302

← NewerPage 11 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.