Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	32.750	33.250	32.250	33.000	27.177	442,513
2023-10-26	33.000	33.000	32.250	32.750	26.971	582,210
2023-10-25	33.250	33.500	32.250	33.000	27.177	1,184,815
2023-10-24	33.000	33.750	32.500	33.000	27.177	620,606
2023-10-20	34.000	34.000	32.500	33.750	27.795	824,644
2023-10-19	33.500	34.500	33.500	34.250	28.206	751,300
2023-10-18	34.000	34.500	33.250	33.250	27.383	649,498
2023-10-17	33.000	34.250	33.000	34.000	28.000	678,033
2023-10-16	34.000	34.000	33.000	33.000	27.177	1,014,196
2023-10-12	34.500	34.500	34.000	34.000	28.000	540,704
2023-10-11	34.250	34.750	34.000	34.250	28.206	506,247
2023-10-10	34.500	34.750	34.000	34.000	28.000	237,704
2023-10-09	34.500	34.500	33.500	34.500	28.412	1,222,257
2023-10-06	34.750	35.250	34.500	34.750	28.618	795,669
2023-10-05	35.500	35.500	34.500	34.500	28.412	728,054
2023-10-04	34.000	35.750	34.000	35.500	29.236	1,990,111
2023-10-03	36.000	36.000	33.750	34.250	28.206	2,708,984
2023-10-02	37.250	37.250	35.500	36.000	29.648	1,323,471
2023-09-29	36.750	37.750	36.750	37.250	30.677	693,070
2023-09-28	38.000	38.500	36.750	37.000	30.471	909,485
2023-09-27	37.750	38.250	37.500	38.000	31.295	308,967
2023-09-26	38.750	39.250	38.000	38.250	31.501	1,110,573
2023-09-25	39.750	39.750	38.500	39.000	32.118	533,579
2023-09-22	39.500	40.000	39.500	39.500	32.530	330,939
2023-09-21	40.000	40.000	39.250	39.750	32.736	247,336
2023-09-20	40.250	40.250	39.500	39.750	32.736	232,307
2023-09-19	39.500	40.250	39.500	39.750	32.736	215,345
2023-09-18	40.500	40.500	39.500	39.500	32.530	483,105
2023-09-15	40.500	40.500	40.000	40.500	33.354	157,566
2023-09-14	40.500	40.500	39.750	40.250	33.148	349,357
2023-09-13	40.750	41.000	40.000	40.500	33.354	479,897
2023-09-12	40.000	41.000	40.000	41.000	33.354	999,743
2023-09-11	40.500	40.500	39.750	40.000	32.540	226,507
2023-09-08	40.250	40.500	40.000	40.000	32.540	191,336
2023-09-07	39.750	40.500	39.750	40.000	32.540	272,441
2023-09-06	40.500	40.500	39.500	39.750	32.337	460,895
2023-09-05	40.250	41.000	39.750	40.250	32.743	721,738
2023-09-04	41.250	41.500	40.750	40.750	33.150	257,654
2023-09-01	41.500	41.500	40.750	41.000	33.354	509,119
2023-08-31	41.250	41.500	40.250	41.500	33.760	1,995,455
2023-08-30	40.750	41.250	40.500	41.000	33.354	1,088,666
2023-08-29	40.500	40.750	40.250	40.500	32.947	849,800
2023-08-28	40.500	40.750	40.250	40.250	32.743	384,748
2023-08-25	41.000	41.000	40.000	40.500	32.947	451,433
2023-08-24	39.750	41.000	39.500	40.750	33.150	784,872
2023-08-23	39.250	39.750	39.250	39.500	32.133	427,572
2023-08-22	39.250	39.750	39.000	39.250	31.930	840,656
2023-08-21	40.000	40.000	39.250	39.250	31.930	842,195
2023-08-18	40.000	40.000	39.250	39.500	32.133	958,491
2023-08-17	39.500	40.250	39.500	40.000	32.540	704,090
2023-08-16	40.500	40.750	39.500	39.750	32.337	1,242,592
2023-08-15	40.250	40.750	40.000	40.750	33.150	781,538
2023-08-11	41.000	41.500	40.000	40.250	32.743	1,599,431
2023-08-10	42.000	42.250	41.750	41.750	33.964	319,027
2023-08-09	41.500	42.500	41.000	42.250	34.370	833,158
2023-08-08	42.500	42.500	41.500	41.750	33.964	489,777
2023-08-07	42.750	42.750	41.500	42.500	34.574	488,883
2023-08-04	41.750	43.000	41.750	42.750	34.777	212,511
2023-08-03	41.500	42.000	41.250	42.000	34.167	457,344
2023-08-02	43.000	43.000	41.500	42.000	34.167	827,750

← NewerPage 13 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.