Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	71.500	72.000	70.500	70.500	54.905	4,662,400
2022-02-02	71.000	75.000	69.250	71.500	55.684	24,142,400
2022-02-01	72.750	72.750	70.500	71.000	55.294	4,392,200
2022-01-31	71.750	73.000	71.250	72.750	56.657	9,402,400
2022-01-28	70.750	72.250	70.000	71.750	55.879	4,999,300
2022-01-27	69.250	72.250	68.750	70.750	55.100	15,771,000
2022-01-26	68.750	70.250	67.750	69.000	53.737	5,992,700
2022-01-25	67.500	71.000	66.500	68.500	53.347	8,370,700
2022-01-24	68.750	69.000	67.000	67.250	52.374	2,167,500
2022-01-21	67.750	69.000	67.000	68.750	53.542	2,164,400
2022-01-20	72.000	72.000	66.750	67.500	52.569	5,990,300
2022-01-19	69.750	72.000	68.500	71.750	55.879	6,263,200
2022-01-18	70.750	71.000	69.000	69.750	54.321	3,968,000
2022-01-17	71.000	71.750	70.250	70.500	54.905	3,146,100
2022-01-14	71.750	72.500	69.250	71.000	55.294	6,132,800
2022-01-13	71.250	73.500	69.500	71.750	55.879	14,430,000
2022-01-12	69.750	72.250	69.000	71.250	55.489	9,720,900
2022-01-11	69.000	70.500	64.000	69.000	53.737	31,168,100
2022-01-10	87.500	87.750	67.000	67.750	52.763	19,693,000
2022-01-07	88.000	88.000	85.500	87.500	68.145	3,209,800
2022-01-06	86.500	89.500	85.250	87.500	68.145	4,354,000
2022-01-05	85.500	90.000	85.000	86.500	67.366	10,769,600
2022-01-04	76.500	86.250	76.500	85.750	66.782	11,347,200
2021-12-30	75.500	77.500	75.250	77.000	59.967	4,313,400
2021-12-29	75.250	77.500	74.000	75.500	58.799	4,908,900
2021-12-28	75.500	76.250	75.000	75.250	58.604	1,469,900
2021-12-27	76.750	76.750	74.750	75.500	58.799	2,217,600
2021-12-24	78.000	78.250	75.250	76.500	59.578	4,812,700
2021-12-23	72.750	78.000	72.500	77.500	60.357	5,756,900
2021-12-22	74.500	74.750	71.500	72.250	56.268	4,326,200
2021-12-21	72.750	75.500	71.250	74.500	58.020	5,497,800
2021-12-20	74.500	75.000	71.750	72.500	56.463	3,910,300
2021-12-17	74.750	76.250	73.500	74.000	57.631	7,241,000
2021-12-16	70.000	74.750	69.500	74.000	57.631	10,183,000
2021-12-15	69.250	70.000	68.750	69.750	54.321	3,607,800
2021-12-14	67.750	69.750	67.750	68.500	53.347	5,042,000
2021-12-13	67.250	68.750	66.750	68.000	52.958	5,137,000
2021-12-09	65.000	68.750	65.000	67.750	52.763	11,811,400
2021-12-08	57.250	65.000	57.250	64.250	50.038	13,849,900
2021-12-07	57.250	57.250	56.500	57.000	44.391	3,086,400
2021-12-03	56.000	57.500	56.000	57.500	44.781	6,238,500
2021-12-02	54.500	56.000	54.250	55.750	43.418	4,193,800
2021-12-01	55.500	55.500	53.750	55.000	42.834	5,311,100
2021-11-30	57.000	57.500	53.000	55.250	43.028	15,824,300
2021-11-29	56.250	57.500	56.250	56.750	44.197	4,562,000
2021-11-26	55.250	57.500	55.250	57.000	44.391	6,966,800
2021-11-25	55.750	56.750	54.500	55.250	43.028	6,443,100
2021-11-24	50.250	56.500	50.250	55.000	42.834	14,065,600
2021-11-23	50.500	51.000	49.000	50.250	39.134	5,258,300
2021-11-22	48.250	50.500	47.250	50.500	39.329	7,944,400
2021-11-19	45.500	49.000	45.250	49.000	38.161	10,390,200
2021-11-18	42.500	46.250	42.500	45.500	35.435	8,511,300
2021-11-17	42.500	42.750	42.000	42.500	33.099	1,590,900
2021-11-16	42.750	43.250	42.250	42.500	33.099	3,234,500
2021-11-15	42.500	43.250	42.250	42.750	33.293	2,184,700
2021-11-12	42.000	43.250	41.250	42.750	33.293	4,201,100
2021-11-11	40.250	41.750	40.250	41.500	32.320	937,000
2021-11-10	41.000	41.250	40.250	40.500	31.541	522,900
2021-11-09	40.250	41.000	40.000	41.000	31.931	454,800
2021-11-08	40.500	41.000	39.750	40.250	31.347	1,561,300

← NewerPage 20 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.