Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	49.500	50.750	49.500	50.000	40.015	2,554,600
2023-01-30	50.250	50.500	49.500	49.500	39.615	975,253
2023-01-27	50.000	50.500	49.500	50.000	40.015	1,672,712
2023-01-26	51.000	51.500	49.750	50.000	40.015	2,874,999
2023-01-25	52.000	52.750	50.000	51.000	40.816	20,712,400
2023-01-24	51.250	53.750	50.750	52.000	41.616	15,950,050
2023-01-23	50.750	51.500	50.500	51.000	40.816	6,208,205
2023-01-20	48.750	51.000	48.750	50.750	40.616	11,069,250
2023-01-19	49.000	49.500	48.250	48.750	39.015	5,805,616
2023-01-18	49.500	50.000	47.500	49.000	39.215	11,307,590
2023-01-17	49.000	49.750	48.500	49.250	39.415	8,103,146
2023-01-16	48.500	49.250	48.000	49.000	39.215	4,154,140
2023-01-13	48.500	49.250	48.000	48.750	39.015	3,060,123
2023-01-12	49.250	49.500	48.250	48.750	39.015	2,624,359
2023-01-11	49.500	49.750	49.000	49.250	39.415	1,969,928
2023-01-10	49.000	49.500	48.500	49.250	39.415	3,393,050
2023-01-09	48.750	49.500	48.500	48.750	39.015	5,934,286
2023-01-06	48.250	48.750	47.500	48.500	38.815	4,451,551
2023-01-05	47.000	48.250	47.000	48.250	38.615	5,076,335
2023-01-04	46.250	47.500	46.250	47.000	37.614	6,538,893
2023-01-03	46.000	47.000	46.000	46.250	37.014	5,887,666
2022-12-30	46.250	46.250	45.250	46.000	36.814	9,630,916
2022-12-29	45.500	46.250	45.250	46.000	36.814	5,554,621
2022-12-28	45.500	46.500	44.500	45.250	36.214	11,169,630
2022-12-27	44.750	45.750	44.000	45.250	36.214	5,486,059
2022-12-26	45.250	45.750	44.000	44.500	35.614	5,457,226
2022-12-23	46.000	46.500	45.000	45.250	36.214	3,838,435
2022-12-22	45.750	46.750	45.500	46.000	36.814	4,388,118
2022-12-21	45.500	45.750	45.000	45.500	36.414	2,691,748
2022-12-20	46.500	46.750	45.250	45.500	36.414	2,517,326
2022-12-19	47.500	47.500	46.250	46.500	37.214	2,400,231
2022-12-16	48.250	48.750	47.500	47.500	38.015	4,618,461
2022-12-15	50.000	50.250	48.250	48.750	39.015	6,120,149
2022-12-14	50.000	51.000	49.500	50.000	40.015	5,887,166
2022-12-13	50.250	50.500	49.500	50.000	40.015	3,095,033
2022-12-09	50.500	51.250	50.000	50.250	40.215	2,104,986
2022-12-08	51.000	51.250	49.500	50.250	40.215	2,235,168
2022-12-07	51.250	51.750	50.750	51.000	40.816	2,288,993
2022-12-06	51.250	51.500	50.750	51.250	41.016	2,128,688
2022-12-02	51.500	52.250	51.000	51.250	41.016	4,685,095
2022-12-01	51.500	52.000	51.250	51.250	41.016	1,868,652
2022-11-30	50.750	51.500	50.750	51.250	41.016	3,850,575
2022-11-29	50.500	51.250	50.250	50.500	40.416	2,365,821
2022-11-28	50.500	51.250	50.000	50.500	40.416	1,410,410
2022-11-25	51.250	51.500	49.750	50.500	40.416	2,949,191
2022-11-24	51.500	52.500	51.250	51.500	41.216	3,189,252
2022-11-23	51.750	52.500	50.750	51.250	41.016	4,400,708
2022-11-22	51.500	52.750	51.500	51.750	41.416	2,719,650
2022-11-21	52.000	52.500	51.500	51.500	41.216	2,246,313
2022-11-18	51.500	52.500	51.500	51.750	41.416	2,755,570
2022-11-17	51.750	52.500	51.000	51.750	41.416	5,415,422
2022-11-16	51.500	52.750	51.500	52.000	41.616	4,108,509
2022-11-15	51.500	52.250	51.250	51.750	41.416	1,701,988
2022-11-14	52.250	52.500	50.500	51.500	41.216	4,432,598
2022-11-11	52.250	52.750	51.000	51.750	41.416	4,802,460
2022-11-10	51.000	51.500	50.000	51.000	40.816	3,584,936
2022-11-09	52.000	52.000	51.000	51.250	41.016	1,324,725
2022-11-08	51.750	52.000	50.500	51.500	41.216	2,569,810
2022-11-07	53.750	53.750	51.750	51.750	41.416	4,262,986
2022-11-04	53.500	54.000	53.250	53.750	43.017	1,769,103

← NewerPage 16 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.