Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	20.500	20.800	20.500	20.700	20.294	197,604
2026-04-17	20.500	20.700	20.500	20.600	20.196	160,065
2026-04-16	20.500	20.800	20.500	20.600	20.196	203,759
2026-04-10	20.500	20.700	20.500	20.600	20.196	323,301
2026-04-09	20.500	20.600	20.500	20.500	20.098	104,000
2026-04-08	20.500	20.800	20.500	20.600	20.196	122,201
2026-04-07	20.500	20.600	20.400	20.600	20.196	147,248
2026-04-03	20.600	20.700	20.500	20.700	20.294	79,002
2026-04-02	20.800	20.900	20.600	20.600	20.196	20,604
2026-04-01	20.800	20.900	20.700	20.900	20.490	136,191
2026-03-31	20.700	21.100	20.700	20.900	20.490	140,457
2026-03-30	20.400	20.800	20.400	20.600	20.196	114,791
2026-03-27	20.400	20.600	20.400	20.500	20.098	229,783
2026-03-26	20.400	20.500	20.300	20.400	20.000	192,849
2026-03-25	20.300	20.500	20.100	20.500	20.098	133,255
2026-03-24	20.100	20.300	20.000	20.300	19.902	153,877
2026-03-23	20.200	20.200	20.000	20.000	19.608	175,500
2026-03-20	20.000	20.300	20.000	20.300	19.902	253,647
2026-03-19	20.500	20.500	20.000	20.000	19.608	360,024
2026-03-18	20.500	20.600	20.400	20.500	20.098	180,367
2026-03-17	20.600	20.700	20.500	20.600	20.196	278,721
2026-03-16	20.700	20.700	20.500	20.600	20.196	272,969
2026-03-13	20.600	20.700	20.400	20.600	20.196	398,204
2026-03-12	21.600	21.700	21.400	21.600	20.196	447,095
2026-03-11	21.400	21.700	21.300	21.500	20.103	247,040
2026-03-10	21.200	21.600	21.200	21.300	19.916	485,511
2026-03-09	20.800	21.300	20.700	21.200	19.822	342,606
2026-03-06	20.900	21.500	20.900	21.400	20.009	321,284
2026-03-05	20.400	20.900	20.400	20.900	19.542	415,333
2026-03-04	21.000	21.000	19.900	20.400	19.074	1,128,349
2026-03-02	20.500	21.300	20.500	21.200	19.822	1,281,738
2026-02-27	20.800	20.800	20.600	20.700	19.355	217,608
2026-02-26	20.500	20.800	20.500	20.800	19.448	170,079
2026-02-25	20.600	20.700	20.200	20.600	19.261	267,717
2026-02-24	20.900	20.900	20.500	20.600	19.261	175,543
2026-02-23	21.400	21.400	20.500	20.900	19.542	545,249
2026-02-20	21.500	21.500	21.000	21.200	19.822	399,309
2026-02-19	21.700	21.900	21.200	21.500	20.103	553,067
2026-02-18	21.200	21.700	21.100	21.700	20.290	288,256
2026-02-17	21.200	21.200	20.900	21.200	19.822	380,510
2026-02-16	21.000	21.200	20.900	21.100	19.729	78,620
2026-02-13	21.200	21.200	20.900	21.000	19.635	190,768
2026-02-12	20.500	21.200	20.500	21.200	19.822	379,377
2026-02-11	20.700	20.700	20.400	20.500	19.168	158,933
2026-02-10	20.400	20.600	20.200	20.500	19.168	177,765
2026-02-09	20.100	20.300	20.100	20.200	18.887	187,928
2026-02-06	20.200	20.300	20.100	20.100	18.794	121,941
2026-02-05	20.400	20.400	20.100	20.300	18.981	85,422
2026-02-04	20.200	20.300	20.100	20.100	18.794	38,120
2026-02-03	20.100	20.200	20.100	20.100	18.794	46,509
2026-02-02	20.300	20.300	20.000	20.000	18.700	170,531
2026-01-30	20.200	20.200	20.100	20.200	18.887	56,554
2026-01-29	20.100	20.100	20.000	20.100	18.794	103,849
2026-01-28	20.100	20.200	20.000	20.100	18.794	84,715
2026-01-27	20.100	20.200	20.000	20.200	18.887	212,901
2026-01-26	20.300	20.300	20.000	20.200	18.887	83,868
2026-01-23	20.400	20.500	20.300	20.400	19.074	34,526
2026-01-22	20.700	20.700	20.200	20.400	19.074	79,085
2026-01-21	20.500	20.700	20.400	20.700	19.355	146,335
2026-01-20	20.200	20.500	20.200	20.500	19.168	271,701

← NewerPage 3 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.