Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	18.400	18.500	18.000	18.300	16.711	612,767
2025-04-17	17.500	18.400	17.500	18.200	16.620	542,930
2025-04-16	17.000	17.600	17.000	17.500	15.980	1,248,515
2025-04-11	17.100	17.100	16.800	17.000	15.524	665,882
2025-04-10	17.600	17.800	17.000	17.100	15.615	930,917
2025-04-09	17.000	17.000	16.700	16.900	15.432	1,208,151
2025-04-08	17.500	17.500	16.800	16.900	15.432	2,091,632
2025-04-04	18.600	18.600	17.600	17.700	16.163	2,586,957
2025-04-03	18.300	18.700	18.200	18.400	16.802	1,778,819
2025-04-02	18.600	18.800	18.300	18.300	16.711	2,652,127
2025-04-01	18.600	18.700	18.400	18.400	16.802	3,483,140
2025-03-31	18.200	19.200	18.100	18.200	16.620	6,194,066
2025-03-28	20.400	20.400	19.800	19.900	18.172	361,320
2025-03-27	20.400	20.500	20.300	20.400	18.628	137,546
2025-03-26	20.300	20.400	20.100	20.400	18.628	325,316
2025-03-25	20.500	20.600	20.200	20.400	18.628	482,204
2025-03-24	20.500	20.900	20.500	20.500	18.720	333,840
2025-03-21	20.900	21.000	20.600	20.600	18.811	297,256
2025-03-20	20.800	21.100	20.700	20.900	19.085	302,353
2025-03-19	20.400	21.200	20.400	21.000	19.176	504,212
2025-03-18	20.500	20.600	20.400	20.500	18.720	195,307
2025-03-17	20.600	20.700	20.400	20.500	18.720	266,478
2025-03-14	20.300	20.900	20.300	20.600	18.811	427,103
2025-03-13	20.400	20.600	20.300	20.400	18.628	276,737
2025-03-12	20.600	20.700	20.200	20.200	18.446	392,823
2025-03-11	20.200	20.700	20.100	20.600	18.811	694,259
2025-03-10	20.100	20.500	20.000	20.200	18.446	958,433
2025-03-07	20.900	21.100	20.700	21.100	18.355	891,148
2025-03-06	20.400	20.900	20.400	20.900	18.181	612,102
2025-03-05	20.200	20.900	20.200	20.600	17.920	820,259
2025-03-04	19.900	20.500	19.800	20.200	17.572	911,551
2025-03-03	20.500	20.500	20.000	20.000	17.398	1,581,613
2025-02-28	21.500	21.500	20.200	20.200	17.572	4,917,725
2025-02-27	21.600	21.900	21.400	21.500	18.702	542,359
2025-02-26	20.500	21.500	20.500	21.500	18.702	674,576
2025-02-25	22.100	22.100	20.200	20.300	17.659	1,594,539
2025-02-24	22.100	22.200	21.600	22.200	19.311	204,394
2025-02-21	22.400	22.400	21.900	22.100	19.224	269,639
2025-02-20	22.100	22.600	22.100	22.500	19.572	252,176
2025-02-19	22.000	22.300	21.900	22.200	19.311	392,982
2025-02-18	21.000	22.400	21.000	22.200	19.311	752,065
2025-02-17	20.800	21.200	20.800	21.000	18.268	339,706
2025-02-14	21.000	21.200	20.800	20.900	18.181	319,425
2025-02-13	21.200	21.300	20.900	21.000	18.268	204,914
2025-02-11	21.600	21.600	21.100	21.200	18.442	180,507
2025-02-10	21.100	21.700	20.900	21.300	18.528	141,069
2025-02-07	20.800	21.100	20.600	21.000	18.268	150,404
2025-02-06	21.100	21.200	20.600	20.900	18.181	456,336
2025-02-05	21.400	21.400	20.900	21.100	18.355	281,104
2025-02-04	20.800	21.800	20.800	21.200	18.442	639,413
2025-02-03	20.100	20.700	20.000	20.700	18.007	389,197
2025-01-31	20.300	20.400	20.000	20.200	17.572	541,348
2025-01-30	20.200	20.300	20.000	20.100	17.485	232,917
2025-01-29	19.900	20.300	19.900	20.100	17.485	315,132
2025-01-28	20.200	20.400	20.100	20.300	17.659	56,745
2025-01-27	20.000	20.300	20.000	20.000	17.398	154,467
2025-01-24	20.100	20.200	20.100	20.200	17.572	34,910
2025-01-23	20.200	20.400	20.000	20.100	17.485	296,513
2025-01-22	20.100	20.200	20.100	20.100	17.485	64,551
2025-01-21	20.000	20.200	19.900	20.000	17.398	133,063

← NewerPage 7 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.