Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	20.200	20.300	20.100	20.200	18.887	83,722
2026-01-16	20.200	20.300	20.000	20.200	18.887	113,883
2026-01-15	20.000	20.200	19.900	20.200	18.887	135,714
2026-01-14	19.900	20.200	19.800	20.100	18.794	243,910
2026-01-13	19.900	20.000	19.800	20.000	18.700	143,328
2026-01-12	20.000	20.100	19.800	19.900	18.607	356,525
2026-01-09	20.100	20.100	19.800	20.000	18.700	414,673
2026-01-08	20.100	20.200	19.900	20.000	18.700	195,469
2026-01-07	20.400	20.400	20.100	20.300	18.981	260,521
2026-01-06	20.600	20.600	20.200	20.400	19.074	419,769
2026-01-05	20.800	20.800	20.500	20.500	19.168	103,064
2025-12-30	20.200	20.800	20.200	20.700	19.355	169,097
2025-12-29	20.300	20.400	20.200	20.300	18.981	73,555
2025-12-26	20.200	20.300	20.100	20.100	18.794	172,090
2025-12-25	20.400	20.500	20.200	20.300	18.981	121,918
2025-12-24	20.700	20.900	20.400	20.400	19.074	104,509
2025-12-23	20.800	20.900	20.400	20.600	19.261	110,374
2025-12-22	21.100	21.100	20.800	20.800	19.448	56,734
2025-12-19	20.600	21.000	20.600	20.900	19.542	216,453
2025-12-18	20.500	20.700	20.500	20.600	19.261	183,507
2025-12-17	20.200	20.700	20.200	20.500	19.168	297,236
2025-12-16	19.800	20.300	19.800	20.200	18.887	218,617
2025-12-15	19.800	20.000	19.800	20.000	18.700	60,504
2025-12-12	19.700	20.000	19.700	19.800	18.513	109,850
2025-12-11	19.700	19.800	19.700	19.800	18.513	333,346
2025-12-09	19.700	19.800	19.500	19.700	18.420	352,051
2025-12-08	19.900	19.900	19.700	19.700	18.420	289,001
2025-12-04	19.600	20.000	19.600	19.800	18.513	212,537
2025-12-03	19.500	19.600	19.500	19.600	18.326	271,721
2025-12-02	19.400	19.500	19.400	19.500	18.233	290,201
2025-12-01	19.400	19.700	19.400	19.400	18.139	714,395
2025-11-28	19.500	19.600	19.400	19.400	18.139	405,065
2025-11-27	19.700	19.700	19.200	19.500	18.233	600,364
2025-11-26	19.600	19.700	19.500	19.700	18.420	533,727
2025-11-25	19.700	19.800	19.500	19.600	18.326	764,220
2025-11-24	19.700	19.800	19.700	19.700	18.420	491,928
2025-11-21	19.700	19.800	19.600	19.700	18.420	341,015
2025-11-20	19.800	19.900	19.700	19.800	18.513	697,936
2025-11-19	19.800	20.000	19.800	19.800	18.513	472,269
2025-11-18	20.000	20.000	19.500	19.800	18.513	1,274,332
2025-11-17	20.700	20.700	19.800	20.100	18.794	1,645,282
2025-11-14	21.700	21.800	21.700	21.800	20.383	93,693
2025-11-13	21.700	21.800	21.700	21.700	20.290	314,092
2025-11-12	21.800	21.900	21.700	21.700	20.290	318,169
2025-11-11	21.700	21.800	21.700	21.800	20.383	173,410
2025-11-10	21.700	22.000	21.700	21.900	20.477	256,640
2025-11-07	21.900	21.900	21.700	21.700	20.290	107,500
2025-11-06	21.700	21.900	21.700	21.900	20.477	111,228
2025-11-05	21.900	21.900	21.700	21.700	20.290	258,357
2025-11-04	21.700	21.900	21.600	21.900	20.477	219,994
2025-11-03	21.900	21.900	21.700	21.700	20.290	272,892
2025-10-31	21.500	21.900	21.500	21.800	20.383	174,428
2025-10-30	21.600	21.600	21.500	21.500	20.103	101,210
2025-10-29	21.500	21.600	21.300	21.500	20.103	355,685
2025-10-28	21.500	21.600	21.500	21.500	20.103	184,460
2025-10-27	21.700	21.700	21.500	21.500	20.103	359,503
2025-10-24	21.900	21.900	21.600	21.700	20.290	278,038
2025-10-22	21.700	21.900	21.700	21.900	20.477	114,462
2025-10-21	22.000	22.000	21.700	21.800	20.383	263,385
2025-10-20	21.600	22.100	21.600	22.000	20.570	262,310

← NewerPage 4 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.