Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	43.500	43.500	42.750	43.250	35.184	385,028
2023-07-27	42.750	43.250	42.500	43.250	35.184	386,619
2023-07-26	43.250	43.250	42.500	43.000	34.980	265,801
2023-07-25	42.500	43.000	42.250	43.000	34.980	335,861
2023-07-24	42.000	42.750	41.750	42.500	34.574	419,638
2023-07-21	41.500	42.000	41.250	41.750	33.964	157,018
2023-07-20	42.250	42.250	41.250	41.250	33.557	307,301
2023-07-19	42.750	42.750	42.000	42.500	34.574	226,701
2023-07-18	43.000	43.000	42.250	42.250	34.370	274,610
2023-07-17	42.000	43.000	41.250	43.000	34.980	411,440
2023-07-14	41.750	42.000	41.250	42.000	34.167	105,254
2023-07-13	40.750	41.750	40.000	41.750	33.964	371,352
2023-07-12	42.000	42.000	40.500	40.750	33.150	828,073
2023-07-11	42.250	42.500	41.500	42.000	34.167	188,734
2023-07-10	42.000	42.250	41.500	42.250	34.370	284,010
2023-07-07	41.000	42.000	41.000	42.000	34.167	382,045
2023-07-06	42.000	42.000	41.000	41.250	33.557	1,058,202
2023-07-05	43.000	43.000	41.750	42.500	34.574	424,480
2023-07-04	42.750	42.750	41.500	42.500	34.574	320,235
2023-07-03	42.500	42.750	41.500	42.500	34.574	407,698
2023-06-30	42.500	42.750	42.000	42.500	34.574	406,671
2023-06-29	41.000	42.500	41.000	42.250	34.370	498,233
2023-06-28	41.000	42.000	40.750	41.500	33.760	317,240
2023-06-27	41.500	42.000	41.000	41.000	33.354	851,506
2023-06-26	44.000	44.000	41.500	41.500	33.760	1,322,739
2023-06-23	44.750	45.250	41.500	44.000	35.794	2,109,139
2023-06-22	46.000	46.000	45.000	45.250	36.811	760,115
2023-06-21	45.000	46.250	44.750	46.250	37.624	739,864
2023-06-20	46.250	46.500	44.750	45.000	36.607	827,874
2023-06-19	45.500	46.750	45.500	46.250	37.624	1,674,856
2023-06-16	44.250	45.500	44.250	45.500	37.014	1,264,637
2023-06-15	43.750	44.750	43.750	44.250	35.997	807,026
2023-06-14	43.750	44.000	43.750	43.750	35.591	111,449
2023-06-13	43.500	44.000	43.250	43.750	35.591	596,418
2023-06-12	44.000	44.000	43.000	43.500	35.387	432,952
2023-06-09	44.500	44.750	44.000	44.000	35.794	406,755
2023-06-08	44.000	44.500	43.500	44.500	36.201	611,607
2023-06-07	43.250	44.000	43.000	44.000	35.794	507,753
2023-06-06	42.500	43.500	42.500	43.250	35.184	276,877
2023-06-02	43.500	43.500	42.500	42.500	34.574	175,938
2023-06-01	43.750	43.750	43.000	43.250	35.184	283,610
2023-05-31	42.750	43.500	42.750	43.500	35.387	761,178
2023-05-30	43.250	43.250	42.750	42.750	34.777	717,165
2023-05-29	44.000	44.000	43.250	43.250	35.184	393,191
2023-05-26	44.000	44.250	43.500	43.750	35.591	605,245
2023-05-25	44.750	44.750	44.250	44.250	35.997	428,267
2023-05-24	43.500	45.000	43.500	44.500	36.201	1,271,274
2023-05-23	43.500	43.500	42.750	43.500	35.387	381,441
2023-05-22	42.750	43.250	41.500	43.250	35.184	902,164
2023-05-19	43.250	43.750	42.750	43.000	34.980	1,145,862
2023-05-18	43.250	43.250	43.000	43.250	35.184	463,329
2023-05-17	42.500	43.250	42.250	43.000	34.980	1,088,491
2023-05-16	42.500	42.500	42.000	42.500	34.574	371,521
2023-05-15	41.750	42.500	41.500	42.250	34.370	1,056,670
2023-05-12	42.000	42.000	41.000	42.000	34.167	1,211,943
2023-05-11	41.250	42.000	41.250	41.750	33.964	861,862
2023-05-10	40.750	41.750	40.750	41.250	33.557	743,364
2023-05-09	39.750	41.000	39.750	40.750	33.150	1,253,030
2023-05-08	40.000	40.500	40.000	40.000	32.540	412,500
2023-05-03	37.750	39.750	37.250	39.750	32.337	1,015,291

← NewerPage 14 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.