Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	26.500	27.000	26.500	26.500	23.052	187,005
2024-10-21	26.500	26.750	26.500	26.500	23.052	184,946
2024-10-18	26.750	27.000	26.500	26.750	23.269	264,336
2024-10-17	27.000	27.250	26.750	26.750	23.269	362,089
2024-10-16	26.500	27.750	26.500	27.500	23.922	376,495
2024-10-15	27.500	27.750	26.500	26.750	23.269	529,979
2024-10-11	27.500	28.250	27.500	27.500	23.922	433,846
2024-10-10	28.000	28.000	27.250	27.500	23.922	588,157
2024-10-09	28.500	28.500	27.750	28.000	24.357	526,885
2024-10-08	27.750	28.750	27.750	28.250	24.574	665,539
2024-10-07	28.000	28.250	27.750	28.000	24.357	329,842
2024-10-04	28.250	28.250	27.500	28.000	24.357	466,748
2024-10-03	29.250	29.250	28.250	28.250	24.574	271,135
2024-10-02	29.000	29.250	28.750	29.000	25.227	432,523
2024-10-01	28.500	29.500	28.500	29.250	25.444	324,973
2024-09-30	29.250	29.250	28.250	28.500	24.792	527,933
2024-09-27	30.250	30.250	28.750	29.000	25.227	1,375,739
2024-09-26	28.500	30.500	28.500	30.000	26.096	2,495,199
2024-09-25	28.250	28.500	28.000	28.250	24.574	655,738
2024-09-24	27.500	28.250	27.500	28.250	24.574	403,709
2024-09-23	28.000	28.250	27.000	27.750	24.139	440,844
2024-09-20	28.500	28.500	28.000	28.000	24.357	247,343
2024-09-19	28.250	28.500	28.250	28.500	24.792	297,418
2024-09-18	28.250	28.500	28.000	28.000	24.357	213,048
2024-09-17	27.500	28.500	27.500	28.250	24.574	487,260
2024-09-16	27.000	27.500	26.500	27.500	23.922	356,793
2024-09-13	27.000	27.250	26.500	26.500	23.052	411,265
2024-09-12	27.000	27.250	26.500	26.750	23.269	284,470
2024-09-11	27.750	27.750	26.750	27.250	23.704	357,576
2024-09-10	27.750	28.000	27.250	27.750	24.139	573,965
2024-09-09	29.250	29.250	28.250	28.500	24.357	953,074
2024-09-06	27.750	29.500	27.750	29.000	24.784	1,167,993
2024-09-05	27.000	27.500	26.750	27.500	23.502	683,330
2024-09-04	26.500	26.750	26.500	26.750	22.861	115,021
2024-09-03	26.500	26.750	26.250	26.750	22.861	163,928
2024-09-02	26.750	26.750	26.000	26.250	22.434	141,037
2024-08-30	26.500	26.500	26.250	26.500	22.647	279,873
2024-08-29	26.500	26.500	26.000	26.250	22.434	142,451
2024-08-28	26.250	26.750	25.750	26.250	22.434	431,601
2024-08-27	26.750	26.750	26.000	26.000	22.220	228,218
2024-08-26	26.750	27.000	26.500	26.500	22.647	170,940
2024-08-23	26.500	26.750	26.250	26.750	22.861	224,317
2024-08-22	25.500	26.500	25.500	26.000	22.220	268,053
2024-08-21	26.250	26.250	25.500	25.500	21.793	187,708
2024-08-20	25.750	26.250	25.750	26.000	22.220	182,927
2024-08-19	25.250	25.750	25.000	25.500	21.793	236,446
2024-08-16	25.000	25.500	24.800	25.250	21.579	279,969
2024-08-15	25.000	25.000	24.500	24.800	21.195	393,144
2024-08-14	24.800	25.750	24.800	24.900	21.280	304,851
2024-08-13	25.250	25.250	23.800	24.800	21.195	1,048,236
2024-08-09	26.000	26.250	25.500	25.500	21.793	289,615
2024-08-08	25.750	26.250	25.750	26.000	22.220	164,876
2024-08-07	26.500	26.500	25.750	25.750	22.006	339,000
2024-08-06	25.500	26.500	25.500	26.000	22.220	255,614
2024-08-05	27.250	27.250	25.750	26.250	22.434	586,466
2024-08-02	27.500	27.750	27.250	27.750	23.716	114,703
2024-08-01	28.500	28.500	27.500	27.500	23.502	370,295
2024-07-31	27.750	28.250	27.750	28.250	24.143	383,142
2024-07-30	27.750	28.500	27.500	27.750	23.716	583,874
2024-07-26	27.000	27.750	27.000	27.500	23.502	143,713

← NewerPage 9 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.