Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	30.250	30.500	29.750	30.000	24.706	144,202
2024-01-24	29.500	30.500	29.250	30.500	25.118	524,822
2024-01-23	29.750	30.000	29.250	29.500	24.295	421,635
2024-01-22	30.500	30.500	29.250	29.750	24.500	881,742
2024-01-19	30.500	31.500	30.250	30.250	24.912	1,190,096
2024-01-18	30.000	30.500	29.250	30.250	24.912	648,955
2024-01-17	29.500	29.750	29.250	29.500	24.295	294,238
2024-01-16	30.250	30.250	29.500	29.750	24.500	378,496
2024-01-15	30.000	30.250	29.750	30.250	24.912	299,631
2024-01-12	29.750	30.250	29.750	30.000	24.706	559,969
2024-01-11	30.500	30.500	29.750	29.750	24.500	379,228
2024-01-10	30.250	30.250	29.750	30.250	24.912	300,850
2024-01-09	30.750	30.750	30.000	30.250	24.912	454,592
2024-01-08	31.000	31.000	30.000	30.500	25.118	471,928
2024-01-05	31.250	31.500	30.750	31.000	25.530	515,524
2024-01-04	31.000	31.500	30.750	31.500	25.942	643,308
2024-01-03	30.250	31.250	30.000	30.750	25.324	684,615
2024-01-02	29.500	30.750	29.250	30.000	24.706	887,658
2023-12-28	29.500	29.750	29.000	29.000	23.883	394,984
2023-12-27	29.250	29.500	29.000	29.250	24.089	480,815
2023-12-26	29.000	29.250	28.750	29.250	24.089	422,942
2023-12-25	29.250	29.250	29.000	29.000	23.883	416,920
2023-12-22	29.250	29.250	29.000	29.000	23.883	327,897
2023-12-21	29.000	29.500	29.000	29.250	24.089	302,302
2023-12-20	29.000	29.750	29.000	29.500	24.295	562,465
2023-12-19	29.500	29.500	29.000	29.000	23.883	696,942
2023-12-18	29.750	29.750	29.250	29.500	24.295	184,980
2023-12-15	29.750	30.250	29.250	29.750	24.500	739,160
2023-12-14	29.250	29.500	29.000	29.250	24.089	305,718
2023-12-13	29.750	29.750	28.500	29.000	23.883	943,315
2023-12-12	29.750	30.000	29.250	29.500	24.295	511,077
2023-12-08	29.750	30.250	29.500	30.000	24.706	87,315
2023-12-07	30.250	30.250	29.500	29.750	24.500	639,143
2023-12-06	30.000	30.500	29.500	30.250	24.912	563,062
2023-12-04	30.000	30.500	29.500	30.000	24.706	907,867
2023-12-01	29.500	30.000	29.000	29.750	24.500	270,710
2023-11-30	29.750	30.000	29.000	29.500	24.295	1,097,852
2023-11-29	30.000	30.500	29.750	29.750	24.500	463,420
2023-11-28	29.750	30.750	29.750	30.500	25.118	649,838
2023-11-27	30.000	30.250	29.500	29.750	24.500	526,562
2023-11-24	30.500	30.500	29.750	30.000	24.706	446,778
2023-11-23	30.500	30.750	30.000	30.750	25.324	484,448
2023-11-22	30.500	30.750	29.750	30.500	25.118	853,473
2023-11-21	30.750	30.750	30.000	30.500	25.118	458,872
2023-11-20	31.000	31.000	30.000	30.250	24.912	662,243
2023-11-17	30.000	31.750	30.000	31.000	25.530	738,300
2023-11-16	30.000	31.000	30.000	30.500	25.118	514,401
2023-11-15	30.250	30.500	29.750	30.000	24.706	1,061,053
2023-11-14	30.000	30.500	29.750	30.000	24.706	428,642
2023-11-13	31.250	31.250	29.250	30.000	24.706	2,275,136
2023-11-10	32.250	32.250	31.500	32.000	26.353	571,963
2023-11-09	32.750	33.000	31.500	32.250	26.559	786,248
2023-11-08	33.000	33.000	32.500	32.750	26.971	681,614
2023-11-07	33.000	33.000	32.500	32.750	26.971	462,359
2023-11-06	33.500	33.750	33.000	33.250	27.383	550,019
2023-11-03	33.000	33.500	32.750	33.500	27.589	875,115
2023-11-02	32.750	33.500	32.500	32.750	26.971	746,743
2023-11-01	33.750	34.000	32.500	32.750	26.971	823,174
2023-10-31	33.250	34.000	32.500	34.000	28.000	521,281
2023-10-30	32.750	33.250	32.750	33.250	27.383	348,226

← NewerPage 12 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.