Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	23.500	23.700	23.400	23.600	23.137	252,383
2026-07-16	23.500	23.700	23.300	23.500	23.039	206,570
2026-07-15	23.500	23.700	23.300	23.400	22.941	200,640
2026-07-14	23.300	23.500	23.200	23.500	23.039	247,549
2026-07-13	23.800	23.800	23.100	23.200	22.745	606,559
2026-07-10	23.700	23.800	23.500	23.700	23.235	277,668
2026-07-09	23.400	23.900	23.400	23.700	23.235	474,663
2026-07-08	23.600	23.900	23.300	23.300	22.843	716,277
2026-07-07	23.700	23.900	23.300	23.500	23.039	520,411
2026-07-06	23.300	23.700	23.300	23.700	23.235	590,643
2026-07-03	23.500	23.600	23.200	23.200	22.745	728,184
2026-07-02	22.200	23.800	22.200	23.500	23.039	2,062,381
2026-07-01	22.000	22.500	21.900	22.200	21.765	354,956
2026-06-30	22.000	22.100	21.900	22.000	21.569	302,597
2026-06-29	22.000	22.000	21.900	22.000	21.569	159,133
2026-06-26	21.900	22.000	21.900	22.000	21.569	111,054
2026-06-25	22.000	22.000	21.900	22.000	21.569	53,845
2026-06-24	21.900	22.000	21.800	22.000	21.569	68,174
2026-06-23	22.000	22.000	21.800	21.900	21.471	144,142
2026-06-22	21.900	22.000	21.800	21.900	21.471	75,496
2026-06-19	22.100	22.200	21.800	21.800	21.373	985,986
2026-06-18	22.000	22.300	21.900	22.100	21.667	424,447
2026-06-17	22.000	22.100	21.900	22.000	21.569	213,899
2026-06-16	21.800	22.000	21.800	22.000	21.569	220,519
2026-06-15	21.900	21.900	21.700	21.800	21.373	190,808
2026-06-12	22.000	22.200	21.800	21.800	21.373	325,233
2026-06-11	21.700	22.400	21.600	22.000	21.569	498,614
2026-06-10	21.400	21.700	21.400	21.700	21.275	206,214
2026-06-09	21.400	21.500	21.300	21.400	20.980	199,429
2026-06-08	21.400	21.500	21.300	21.400	20.980	281,134
2026-06-05	21.400	21.600	21.400	21.500	21.078	143,681
2026-06-04	21.500	21.600	21.300	21.400	20.980	132,555
2026-06-02	21.400	21.500	21.300	21.400	20.980	105,112
2026-05-29	21.500	21.700	21.400	21.400	20.980	230,029
2026-05-28	21.500	21.600	21.400	21.500	21.078	120,859
2026-05-27	21.500	21.600	21.400	21.500	21.078	68,331
2026-05-26	21.600	21.600	21.400	21.500	21.078	119,362
2026-05-25	21.700	21.700	21.200	21.500	21.078	508,115
2026-05-22	21.900	22.100	21.800	21.900	21.471	93,945
2026-05-21	21.900	22.100	21.800	21.900	21.471	59,430
2026-05-20	22.000	22.000	21.700	21.900	21.471	145,211
2026-05-19	21.700	22.200	21.700	21.900	21.471	158,493
2026-05-18	21.500	21.700	21.400	21.600	21.177	94,724
2026-05-15	22.200	22.200	21.500	21.700	21.275	286,723
2026-05-14	22.100	22.300	21.900	22.300	21.863	305,211
2026-05-13	22.000	22.200	21.800	22.000	21.569	457,633
2026-05-12	21.600	21.900	21.600	21.900	21.471	260,896
2026-05-11	21.700	21.700	21.500	21.500	21.078	147,048
2026-05-08	21.200	21.600	21.200	21.600	21.177	566,170
2026-05-07	21.300	21.400	21.200	21.200	20.784	70,908
2026-05-06	21.300	21.400	21.300	21.400	20.980	153,244
2026-05-05	20.800	21.400	20.800	21.400	20.980	603,359
2026-04-30	20.600	20.900	20.600	20.800	20.392	171,327
2026-04-29	20.600	20.600	20.500	20.600	20.196	69,105
2026-04-28	20.600	20.700	20.500	20.500	20.098	190,702
2026-04-27	20.500	20.600	20.500	20.600	20.196	91,446
2026-04-24	20.600	20.700	20.500	20.500	20.098	112,300
2026-04-23	20.600	20.700	20.500	20.600	20.196	92,518
2026-04-22	20.700	20.700	20.500	20.700	20.294	99,636
2026-04-21	20.600	20.700	20.600	20.700	20.294	180,831

← NewerPage 2 of 21 · 1,214 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.