Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	19.000	19.000	18.700	18.700	17.076	285,087
2025-07-18	18.600	19.200	18.600	18.900	17.259	564,133
2025-07-17	18.400	18.700	18.400	18.600	16.985	624,191
2025-07-16	18.400	18.500	18.200	18.400	16.802	490,532
2025-07-15	18.200	18.400	18.100	18.400	16.802	363,741
2025-07-14	18.100	18.200	18.000	18.100	16.528	185,070
2025-07-11	17.900	18.100	17.900	18.000	16.437	156,855
2025-07-09	18.200	18.200	17.800	17.800	16.254	880,953
2025-07-08	18.000	18.200	18.000	18.100	16.528	235,322
2025-07-07	18.100	18.200	17.900	18.200	16.620	256,574
2025-07-04	18.200	18.400	17.900	17.900	16.346	303,745
2025-07-03	18.100	18.400	18.000	18.100	16.528	429,914
2025-07-02	17.900	18.200	17.800	18.100	16.528	298,215
2025-07-01	17.800	18.100	17.800	18.000	16.437	520,854
2025-06-30	17.900	18.100	17.800	17.800	16.254	472,364
2025-06-27	18.200	18.200	17.700	17.900	16.346	397,595
2025-06-26	17.900	18.400	17.900	18.300	16.711	524,023
2025-06-25	17.800	18.100	17.600	17.900	16.346	588,418
2025-06-24	17.300	17.900	17.300	17.800	16.254	332,898
2025-06-23	17.200	17.400	17.100	17.300	15.798	378,951
2025-06-20	17.300	17.700	17.200	17.200	15.706	749,096
2025-06-19	17.500	17.500	17.300	17.300	15.798	559,447
2025-06-18	17.700	17.900	17.500	17.500	15.980	313,493
2025-06-17	17.500	17.800	17.400	17.700	16.163	404,431
2025-06-16	17.700	17.700	17.400	17.500	15.980	807,178
2025-06-13	18.300	18.300	17.700	17.700	16.163	732,908
2025-06-12	18.300	18.400	18.200	18.300	16.711	232,396
2025-06-11	18.300	18.500	18.300	18.300	16.711	182,919
2025-06-10	18.300	18.400	18.200	18.300	16.711	278,507
2025-06-09	18.200	18.400	18.200	18.300	16.711	191,037
2025-06-06	18.200	18.400	18.200	18.300	16.711	201,346
2025-06-05	18.400	18.500	18.200	18.200	16.620	440,216
2025-06-04	18.800	18.800	18.300	18.300	16.711	512,281
2025-05-30	18.700	18.900	18.700	18.700	17.076	239,279
2025-05-29	18.700	18.800	18.700	18.800	17.167	219,175
2025-05-28	18.600	18.800	18.500	18.600	16.985	393,529
2025-05-27	18.500	18.800	18.400	18.600	16.985	350,585
2025-05-26	18.700	18.700	18.400	18.500	16.893	329,398
2025-05-23	18.600	18.700	18.600	18.600	16.985	93,113
2025-05-22	18.700	18.700	18.300	18.400	16.802	746,716
2025-05-21	19.000	19.100	18.500	18.600	16.985	491,882
2025-05-20	18.900	19.100	18.800	18.900	17.259	269,240
2025-05-19	19.000	19.500	18.800	18.900	17.259	268,807
2025-05-16	18.900	19.200	18.800	19.000	17.350	427,597
2025-05-15	18.800	19.100	18.500	19.000	17.350	448,321
2025-05-14	19.300	19.400	18.800	18.800	17.167	570,195
2025-05-13	19.800	19.800	19.200	19.300	17.624	619,358
2025-05-09	19.700	19.900	19.500	19.500	17.807	482,362
2025-05-08	19.600	19.700	19.500	19.700	17.989	130,551
2025-05-07	19.500	19.600	19.500	19.500	17.807	301,570
2025-05-06	20.000	20.000	19.300	19.600	17.898	646,084
2025-05-02	19.200	20.100	19.200	20.000	18.263	1,011,882
2025-04-30	19.000	19.300	18.900	19.300	17.624	713,027
2025-04-29	19.000	19.000	18.800	18.800	17.167	311,883
2025-04-28	18.800	19.000	18.800	19.000	17.350	1,181,574
2025-04-25	18.900	19.000	18.600	18.800	17.167	510,885
2025-04-24	18.600	19.000	18.600	18.900	17.259	792,733
2025-04-23	18.900	19.000	18.600	18.600	16.985	551,276
2025-04-22	18.700	19.000	18.500	19.000	17.350	534,093
2025-04-21	18.400	18.900	18.400	18.700	17.076	625,689

← NewerPage 6 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.