Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	21.800	21.900	21.600	21.600	20.196	179,224
2025-10-16	21.700	21.700	21.500	21.600	20.196	193,387
2025-10-15	21.500	21.800	21.500	21.700	20.290	143,924
2025-10-14	21.600	21.600	21.300	21.600	20.196	423,808
2025-10-10	21.500	21.700	21.400	21.600	20.196	304,213
2025-10-09	21.900	21.900	21.500	21.700	20.290	343,707
2025-10-08	22.000	22.100	21.800	21.900	20.477	87,531
2025-10-07	21.700	22.000	21.700	22.000	20.570	149,315
2025-10-06	21.700	21.800	21.600	21.700	20.290	157,093
2025-10-03	21.700	21.800	21.500	21.700	20.290	225,477
2025-10-02	21.600	21.700	21.600	21.700	20.290	142,321
2025-10-01	21.500	21.600	21.400	21.500	20.103	234,711
2025-09-30	21.700	21.800	21.500	21.700	20.290	218,955
2025-09-29	21.500	21.700	21.500	21.500	20.103	174,017
2025-09-26	21.700	21.700	21.400	21.600	20.196	158,026
2025-09-25	21.400	21.800	21.400	21.800	20.383	284,838
2025-09-24	21.600	21.700	21.500	21.500	20.103	183,284
2025-09-23	21.900	22.000	21.400	21.600	20.196	625,352
2025-09-22	22.700	22.700	21.700	21.900	20.477	535,047
2025-09-19	23.000	23.200	22.700	22.700	21.225	294,711
2025-09-18	22.900	23.200	22.800	22.900	21.412	149,106
2025-09-17	23.100	23.100	22.800	22.900	21.412	144,410
2025-09-16	23.100	23.300	23.000	23.100	21.599	638,291
2025-09-15	22.000	23.000	21.700	23.000	21.505	771,727
2025-09-12	21.200	22.100	21.200	22.100	20.664	268,612
2025-09-11	21.100	21.200	21.100	21.200	19.822	178,417
2025-09-10	21.100	21.200	21.000	21.100	19.729	426,982
2025-09-09	21.500	21.500	21.300	21.400	19.542	712,923
2025-09-08	21.300	21.600	21.300	21.500	19.633	576,045
2025-09-05	21.000	21.300	20.900	21.300	19.450	260,820
2025-09-04	21.100	21.200	21.000	21.100	19.268	482,699
2025-09-03	20.900	21.100	20.600	21.100	19.268	247,295
2025-09-02	20.400	20.900	20.300	20.900	19.085	279,547
2025-09-01	20.200	20.400	20.100	20.300	18.537	140,723
2025-08-29	20.200	20.300	20.100	20.200	18.446	163,449
2025-08-28	20.100	20.200	20.000	20.200	18.446	109,985
2025-08-27	20.000	20.200	20.000	20.100	18.355	126,321
2025-08-26	20.000	20.100	19.900	20.000	18.263	207,836
2025-08-25	20.200	20.300	20.000	20.100	18.355	182,409
2025-08-22	20.100	20.200	19.900	20.100	18.355	140,964
2025-08-21	20.200	20.300	20.000	20.000	18.263	155,522
2025-08-20	20.200	20.200	20.000	20.200	18.446	63,016
2025-08-19	20.200	20.400	20.100	20.100	18.355	167,761
2025-08-18	19.900	20.200	19.800	20.200	18.446	223,348
2025-08-15	20.200	20.300	19.700	19.900	18.172	580,327
2025-08-14	19.800	20.200	19.700	20.000	18.263	493,572
2025-08-13	20.300	20.400	19.900	20.000	18.263	408,882
2025-08-08	20.100	20.400	19.900	20.300	18.537	191,668
2025-08-07	20.100	20.300	19.700	20.200	18.446	808,321
2025-08-06	19.200	20.000	19.200	19.900	18.172	950,045
2025-08-05	18.900	19.200	18.900	19.200	17.533	145,576
2025-08-04	19.100	19.100	18.600	18.900	17.259	258,396
2025-08-01	19.200	19.400	18.900	18.900	17.259	531,496
2025-07-31	19.200	19.200	18.800	19.000	17.350	329,367
2025-07-30	18.600	19.100	18.500	19.100	17.441	833,910
2025-07-29	18.400	18.600	18.300	18.500	16.893	476,135
2025-07-25	18.300	18.500	18.200	18.300	16.711	768,530
2025-07-24	18.600	18.600	18.100	18.300	16.711	538,066
2025-07-23	18.400	18.800	18.400	18.600	16.985	455,776
2025-07-22	19.000	19.000	18.400	18.400	16.802	501,894

← NewerPage 5 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.