Dhipaya Group Holdings PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 40.750 | 41.000 | 40.500 | 40.750 | 31.736 | 372,100 |
| 2021-11-04 | 41.000 | 41.250 | 40.750 | 40.750 | 31.736 | 315,300 |
| 2021-11-03 | 41.000 | 41.250 | 40.750 | 41.000 | 31.931 | 308,700 |
| 2021-11-02 | 40.750 | 41.250 | 40.750 | 41.000 | 31.931 | 283,800 |
| 2021-11-01 | 41.250 | 41.250 | 40.750 | 41.250 | 32.125 | 218,700 |
| 2021-10-29 | 41.000 | 41.250 | 41.000 | 41.250 | 32.125 | 215,000 |
| 2021-10-28 | 42.000 | 42.000 | 40.750 | 41.250 | 32.125 | 844,300 |
| 2021-10-27 | 41.500 | 42.250 | 41.500 | 41.500 | 32.320 | 504,100 |
| 2021-10-26 | 41.750 | 42.000 | 41.250 | 41.500 | 32.320 | 516,600 |
| 2021-10-25 | 42.000 | 42.250 | 41.750 | 41.750 | 32.515 | 467,600 |
| 2021-10-21 | 41.750 | 42.250 | 41.750 | 42.000 | 32.709 | 554,000 |
| 2021-10-20 | 42.250 | 42.250 | 41.500 | 41.750 | 32.515 | 724,300 |
| 2021-10-19 | 42.250 | 42.500 | 42.000 | 42.250 | 32.904 | 686,600 |
| 2021-10-18 | 43.750 | 44.000 | 39.750 | 42.250 | 32.904 | 7,154,400 |
| 2021-10-15 | 44.000 | 44.250 | 43.500 | 43.750 | 34.072 | 523,600 |
| 2021-10-14 | 43.750 | 45.000 | 43.500 | 44.000 | 34.267 | 1,886,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.