Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	20.000	20.200	19.900	20.000	17.398	133,063
2025-01-20	20.100	20.100	19.900	19.900	17.311	452,141
2025-01-17	20.200	20.300	20.100	20.100	17.485	230,747
2025-01-16	20.200	20.400	20.200	20.300	17.659	140,402
2025-01-15	20.200	20.400	20.100	20.100	17.485	206,673
2025-01-14	20.300	20.400	20.200	20.300	17.659	151,880
2025-01-13	20.300	20.400	20.200	20.200	17.572	150,470
2025-01-10	20.100	20.500	20.100	20.300	17.659	252,670
2025-01-09	20.500	20.500	20.200	20.200	17.572	353,298
2025-01-08	20.700	20.700	20.500	20.500	17.833	380,314
2025-01-07	20.500	20.800	20.500	20.600	17.920	178,607
2025-01-06	21.100	21.100	20.500	20.500	17.833	678,036
2025-01-03	21.000	21.100	21.000	21.100	18.355	161,182
2025-01-02	20.900	21.100	20.900	21.000	18.268	291,998
2024-12-30	21.000	21.000	20.400	20.800	18.094	486,166
2024-12-27	20.800	21.100	20.800	21.000	18.268	216,001
2024-12-26	21.200	21.200	20.900	20.900	18.181	288,549
2024-12-25	21.200	21.400	21.100	21.200	18.442	374,232
2024-12-24	21.500	21.500	21.100	21.200	18.442	273,203
2024-12-23	20.900	21.200	20.800	21.200	18.442	771,387
2024-12-20	21.700	21.700	20.900	20.900	18.181	1,172,104
2024-12-19	22.000	22.000	21.600	21.700	18.876	484,407
2024-12-18	22.600	22.600	21.900	22.000	19.137	540,796
2024-12-17	23.400	23.400	22.000	22.400	19.485	667,216
2024-12-16	23.900	23.900	23.200	23.300	20.268	457,349
2024-12-13	24.100	24.100	23.800	23.800	20.703	139,291
2024-12-12	24.100	24.100	23.900	24.000	20.877	48,654
2024-12-11	24.100	24.100	23.900	24.000	20.877	119,964
2024-12-09	24.000	24.000	23.900	24.000	20.877	91,422
2024-12-06	24.300	24.300	23.900	24.000	20.877	352,506
2024-12-04	24.400	24.500	24.200	24.200	21.051	221,336
2024-12-03	24.500	24.900	24.300	24.300	21.138	428,867
2024-12-02	24.400	24.400	24.200	24.400	21.225	104,062
2024-11-29	24.500	24.500	24.300	24.300	21.138	70,059
2024-11-28	24.400	24.400	24.200	24.400	21.225	112,080
2024-11-27	24.400	24.600	24.300	24.400	21.225	204,484
2024-11-26	24.500	24.500	24.100	24.400	21.225	221,220
2024-11-25	24.700	24.900	24.400	24.400	21.225	175,425
2024-11-22	24.700	24.700	24.500	24.600	21.399	114,337
2024-11-21	24.300	24.700	24.200	24.700	21.486	296,406
2024-11-20	24.200	24.500	24.200	24.300	21.138	137,032
2024-11-19	24.200	24.700	24.200	24.500	21.312	227,301
2024-11-18	23.800	24.200	23.800	24.200	21.051	144,986
2024-11-15	24.500	24.500	23.800	23.800	20.703	544,047
2024-11-14	24.800	24.800	24.300	24.400	21.225	374,306
2024-11-13	24.800	25.000	24.800	24.900	21.660	229,036
2024-11-12	25.250	25.500	24.700	24.800	21.573	425,831
2024-11-11	25.000	25.500	24.900	25.500	22.182	432,433
2024-11-08	25.750	25.750	24.900	25.500	22.182	863,029
2024-11-07	26.250	26.500	25.750	26.250	22.834	327,207
2024-11-06	26.750	27.000	26.250	26.250	22.834	148,403
2024-11-05	26.750	27.000	26.750	26.750	23.269	186,837
2024-11-04	26.750	27.000	26.500	26.500	23.052	87,458
2024-11-01	27.250	27.500	26.750	26.750	23.269	164,650
2024-10-31	25.750	27.250	25.750	27.250	23.704	239,370
2024-10-30	26.000	26.250	25.750	26.000	22.617	185,520
2024-10-29	26.000	26.250	25.750	26.000	22.617	279,014
2024-10-28	26.000	26.250	25.750	26.000	22.617	169,620
2024-10-25	26.250	26.250	25.750	26.000	22.617	314,341
2024-10-24	26.500	27.000	26.250	26.250	22.834	311,426

← NewerPage 8 of 21 · 1,215 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.