Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	61.750	63.750	61.750	62.000	48.285	6,718,300
2022-05-06	62.250	63.500	60.750	62.000	48.285	10,650,600
2022-05-05	63.000	63.750	61.250	62.750	48.869	7,111,300
2022-05-03	64.500	64.750	61.750	63.000	49.064	8,268,300
2022-04-29	64.000	65.000	63.750	64.500	50.232	5,321,700
2022-04-28	65.500	68.250	62.250	63.500	49.453	19,908,801
2022-04-27	59.000	65.750	59.000	64.750	50.427	21,057,500
2022-04-26	54.250	58.750	53.750	58.500	45.560	12,214,500
2022-04-25	50.000	56.250	49.500	54.000	42.055	26,655,699
2022-04-22	52.500	52.750	50.250	50.500	39.329	3,972,400
2022-04-21	52.250	52.750	51.750	52.500	40.887	3,432,600
2022-04-20	52.750	53.250	52.000	52.000	40.497	3,957,000
2022-04-19	55.000	55.000	51.500	52.750	41.081	4,797,600
2022-04-18	56.250	56.500	54.750	55.000	42.834	2,773,100
2022-04-12	56.500	56.750	56.000	56.750	44.197	1,491,200
2022-04-11	57.750	57.750	56.250	56.500	44.002	2,747,700
2022-04-08	57.750	58.500	57.500	57.750	44.975	2,998,600
2022-04-07	57.750	58.000	57.000	57.750	44.975	2,294,500
2022-04-05	57.750	58.500	57.250	58.000	45.170	2,019,000
2022-04-04	57.500	58.000	56.750	57.750	44.975	2,803,200
2022-04-01	57.500	57.750	57.000	57.500	44.781	1,433,100
2022-03-31	57.750	57.750	57.000	57.250	44.586	1,767,900
2022-03-30	59.000	59.000	57.000	57.750	44.975	5,989,300
2022-03-29	57.750	59.250	57.500	59.000	45.949	5,703,000
2022-03-28	56.750	58.750	56.750	57.500	44.781	8,417,000
2022-03-25	56.750	57.000	56.500	56.750	44.197	831,700
2022-03-24	56.500	57.000	56.250	56.750	44.197	2,686,975
2022-03-23	56.750	57.500	56.250	56.750	44.197	2,371,341
2022-03-22	57.000	57.500	55.500	56.250	43.807	4,046,300
2022-03-21	58.000	61.000	56.750	57.000	44.391	14,436,200
2022-03-18	57.250	57.750	56.250	57.750	44.975	14,864,600
2022-03-17	57.500	59.250	56.750	57.000	44.391	6,760,300
2022-03-16	57.250	58.000	57.000	57.250	44.586	2,615,200
2022-03-15	57.750	58.750	56.000	56.750	44.197	4,720,700
2022-03-14	57.250	58.000	57.000	57.500	44.781	1,430,400
2022-03-11	57.500	59.250	57.250	57.500	44.781	2,666,600
2022-03-10	56.750	58.250	56.500	57.500	44.781	2,850,100
2022-03-09	56.250	57.750	55.750	56.500	44.002	3,212,300
2022-03-08	57.000	57.250	54.750	56.000	43.613	2,906,700
2022-03-07	59.250	59.250	56.500	57.000	44.391	2,959,300
2022-03-04	61.500	61.500	59.000	59.250	46.144	1,772,600
2022-03-03	59.250	63.500	58.500	61.500	47.896	7,007,600
2022-03-02	61.500	62.000	58.000	59.000	45.949	4,580,500
2022-03-01	60.250	62.500	60.250	61.500	47.896	4,758,700
2022-02-28	60.000	61.000	59.750	59.750	46.533	2,267,000
2022-02-25	60.750	61.250	59.000	60.750	47.312	3,663,500
2022-02-24	62.000	63.000	59.250	60.250	46.922	5,843,300
2022-02-23	62.000	63.250	61.750	63.250	49.259	4,579,400
2022-02-22	61.750	62.500	61.500	61.750	48.091	2,562,400
2022-02-21	60.750	63.000	60.750	61.500	47.896	6,949,500
2022-02-18	61.000	61.500	60.000	60.750	47.312	2,232,200
2022-02-17	63.250	63.250	61.500	61.500	47.896	1,814,000
2022-02-15	60.750	63.250	60.250	63.000	49.064	1,463,400
2022-02-14	61.250	61.500	58.750	60.500	47.117	3,664,000
2022-02-11	64.750	64.750	61.500	61.500	47.896	2,927,400
2022-02-10	64.000	66.750	64.000	65.000	50.622	7,636,100
2022-02-09	66.750	67.000	63.250	64.250	50.038	6,723,500
2022-02-08	68.250	68.500	66.000	66.500	51.790	4,334,400
2022-02-07	70.000	70.500	68.750	68.750	53.542	1,996,600
2022-02-04	70.500	71.250	69.750	70.250	54.710	2,864,500

← NewerPage 19 of 21 · 1,216 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.