Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	54.500	55.250	52.250	53.500	42.816	7,223,963
2022-11-02	54.750	55.500	54.250	54.500	43.617	4,040,910
2022-11-01	54.250	54.750	54.250	54.500	43.617	1,776,572
2022-10-31	54.500	54.500	54.000	54.250	43.417	782,824
2022-10-28	56.000	56.000	53.500	54.250	43.417	4,843,000
2022-10-27	54.000	56.250	54.000	56.000	44.817	6,834,574
2022-10-26	54.500	55.500	53.500	53.750	43.017	2,532,973
2022-10-25	54.500	55.000	54.250	54.250	43.417	1,540,960
2022-10-21	54.750	55.250	54.500	54.500	43.617	1,810,768
2022-10-20	55.250	55.750	54.750	54.750	43.817	1,687,179
2022-10-19	55.750	56.500	55.250	55.250	44.217	2,042,561
2022-10-18	55.250	56.000	55.250	55.750	44.617	1,532,173
2022-10-17	54.500	55.250	54.500	55.000	44.017	1,349,519
2022-10-12	54.250	54.750	54.250	54.500	43.617	920,790
2022-10-11	54.250	54.750	53.750	54.000	43.217	2,099,302
2022-10-10	54.500	55.500	54.000	54.000	43.217	1,781,845
2022-10-07	55.250	55.750	54.750	54.750	43.817	1,720,067
2022-10-06	54.000	56.250	54.000	55.000	44.017	5,658,556
2022-10-05	53.500	54.750	53.250	54.000	43.217	1,980,203
2022-10-04	54.750	55.250	53.250	53.500	42.816	2,208,940
2022-10-03	55.750	56.250	54.500	54.500	43.617	3,079,868
2022-09-30	55.500	56.250	55.500	56.000	44.817	1,515,189
2022-09-29	55.500	56.500	55.500	55.750	44.617	2,146,301
2022-09-28	55.750	56.250	55.000	55.500	44.417	3,103,755
2022-09-27	56.500	56.750	55.250	55.750	44.617	4,666,967
2022-09-26	55.750	57.750	55.500	56.250	45.017	6,990,913
2022-09-23	56.250	56.250	54.750	55.750	44.617	3,094,290
2022-09-22	56.250	56.750	55.750	56.250	45.017	3,558,027
2022-09-21	57.500	58.000	55.000	56.250	45.017	9,699,560
2022-09-20	57.500	58.500	57.250	57.750	46.218	4,127,295
2022-09-19	58.250	58.500	57.000	57.500	46.018	6,147,833
2022-09-16	60.250	61.000	58.500	58.500	46.818	5,532,677
2022-09-15	62.500	63.250	59.750	60.250	48.219	6,104,166
2022-09-14	62.500	63.250	61.500	62.500	50.019	6,581,398
2022-09-13	63.250	64.000	62.750	62.750	50.219	4,139,625
2022-09-12	67.000	67.500	63.500	63.750	50.619	7,429,656
2022-09-09	67.500	68.000	66.250	67.000	53.200	5,698,470
2022-09-08	66.750	67.750	66.000	67.250	53.399	8,286,089
2022-09-07	66.000	67.250	65.750	66.750	53.002	6,103,848
2022-09-06	65.250	67.000	65.250	65.750	52.208	7,111,133
2022-09-05	63.250	66.750	62.750	65.000	51.612	9,476,575
2022-09-02	63.250	63.750	62.750	63.250	50.222	5,521,084
2022-09-01	62.000	64.000	62.000	63.000	50.024	8,664,926
2022-08-31	61.000	62.250	60.500	62.250	49.428	6,408,455
2022-08-30	60.250	61.250	59.750	61.000	48.436	3,705,422
2022-08-29	59.750	60.250	59.000	60.250	47.840	3,683,666
2022-08-26	60.750	61.250	59.250	60.500	48.039	4,413,758
2022-08-25	59.250	61.000	59.000	60.750	48.237	5,051,568
2022-08-24	58.250	59.250	58.250	59.000	46.848	4,497,798
2022-08-23	57.000	58.500	57.000	58.250	46.252	3,769,611
2022-08-22	57.250	57.750	57.000	57.000	45.260	1,841,168
2022-08-19	56.000	58.000	55.750	57.250	45.458	4,880,146
2022-08-18	56.250	56.250	55.750	56.000	44.466	1,239,018
2022-08-17	56.250	56.500	56.000	56.250	44.664	1,878,142
2022-08-16	56.250	56.500	55.750	56.000	44.466	1,648,695
2022-08-15	56.750	58.000	55.750	55.750	44.267	7,885,344
2022-08-11	55.000	58.250	54.500	57.000	45.260	6,230,328
2022-08-10	58.750	59.750	58.500	59.250	47.046	4,218,521
2022-08-09	58.250	59.000	58.250	58.750	46.649	2,349,762
2022-08-08	58.000	59.500	58.000	58.500	46.451	2,537,471

← NewerPage 17 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.