Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	58.250	58.500	57.750	58.000	46.054	3,238,503
2022-08-04	59.000	59.000	58.000	58.250	46.252	2,564,151
2022-08-03	58.750	60.000	58.750	59.000	46.848	5,746,497
2022-08-02	57.750	59.000	57.750	59.000	46.848	3,133,574
2022-08-01	58.750	58.750	57.750	57.750	45.855	2,082,918
2022-07-27	58.500	58.500	57.500	58.500	46.451	2,993,014
2022-07-26	57.750	59.750	57.750	58.250	46.252	2,893,626
2022-07-25	58.000	58.250	57.250	57.750	45.855	2,011,643
2022-07-22	59.000	59.000	57.750	57.750	45.855	1,597,129
2022-07-21	58.250	59.000	58.250	59.000	46.848	1,661,046
2022-07-20	58.250	59.000	58.000	58.500	46.451	4,615,451
2022-07-19	58.000	58.500	57.750	58.250	46.252	2,741,091
2022-07-18	56.000	58.250	56.000	58.000	46.054	4,511,904
2022-07-15	56.250	56.500	55.500	55.750	44.267	934,072
2022-07-14	56.250	57.250	56.000	56.000	44.466	1,953,807
2022-07-12	58.000	58.000	56.250	56.250	44.664	1,399,566
2022-07-11	59.000	59.250	58.000	58.000	46.054	1,457,711
2022-07-08	59.250	59.750	58.750	59.000	46.848	3,616,433
2022-07-07	58.500	59.750	58.000	59.000	46.848	2,755,763
2022-07-06	57.750	59.250	57.500	58.250	46.252	3,912,372
2022-07-05	59.000	59.250	57.750	57.750	45.855	2,475,026
2022-07-04	61.750	61.750	58.500	58.750	46.649	2,643,405
2022-07-01	61.750	62.000	61.250	61.250	48.634	1,430,403
2022-06-30	62.000	62.500	60.750	61.250	48.634	1,777,301
2022-06-29	63.000	63.000	61.750	62.000	49.230	2,440,337
2022-06-28	63.500	64.750	63.000	63.000	50.024	6,076,177
2022-06-27	62.250	64.250	62.250	63.750	50.619	4,981,791
2022-06-24	62.000	62.750	62.000	62.250	49.428	1,738,683
2022-06-23	62.000	63.000	61.500	62.000	49.230	3,904,118
2022-06-22	63.250	63.500	61.250	61.750	49.031	4,564,698
2022-06-21	63.000	64.250	62.750	63.750	50.619	1,996,937
2022-06-20	64.000	64.750	61.750	63.250	50.222	6,992,720
2022-06-17	65.750	65.750	62.000	63.750	50.619	12,393,530
2022-06-16	69.000	69.000	66.000	66.250	52.605	6,135,116
2022-06-15	68.000	70.500	67.500	69.000	54.788	14,124,540
2022-06-14	67.250	68.000	65.000	68.000	53.994	8,910,734
2022-06-13	64.500	68.750	64.500	67.750	52.763	13,381,000
2022-06-10	66.500	66.500	64.750	65.000	50.622	3,760,063
2022-06-09	66.750	68.500	66.000	66.750	51.985	8,498,071
2022-06-08	66.250	66.750	65.750	66.500	51.790	5,112,192
2022-06-07	64.500	67.250	64.250	65.500	51.011	12,909,310
2022-06-06	64.000	65.000	63.500	64.250	50.038	8,945,342
2022-06-02	66.000	67.250	63.250	63.500	49.453	11,186,210
2022-06-01	66.250	67.000	65.500	66.250	51.595	6,021,333
2022-05-31	65.250	66.000	64.250	66.000	51.400	6,825,238
2022-05-30	62.750	65.000	62.750	65.000	50.622	6,596,363
2022-05-27	64.250	64.500	62.500	63.250	49.259	8,541,081
2022-05-26	61.500	64.250	61.000	64.250	50.038	10,462,270
2022-05-25	62.000	62.750	61.000	61.000	47.506	4,528,011
2022-05-24	62.000	62.000	61.500	61.500	47.896	3,392,062
2022-05-23	62.500	63.000	61.500	61.750	48.091	2,377,748
2022-05-20	62.000	62.500	61.000	62.250	48.480	3,258,200
2022-05-19	61.000	63.500	60.500	61.000	47.506	4,473,700
2022-05-18	62.500	63.750	60.500	62.000	48.285	8,123,900
2022-05-17	57.500	62.750	57.500	62.500	48.675	7,524,700
2022-05-13	56.250	58.000	56.000	57.000	44.391	11,661,100
2022-05-12	61.500	62.000	55.500	55.500	43.223	8,101,900
2022-05-11	61.750	63.250	61.250	61.250	47.701	6,844,000
2022-05-10	62.000	63.000	61.250	61.500	47.896	6,035,400
2022-05-09	61.750	63.750	61.750	62.000	48.285	6,718,300

← NewerPage 18 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.