Dhipaya Group Holdings PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	23.200	23.300	23.100	23.200	23.200	110,169
2026-10-14	23.300	23.400	23.200	23.200	23.200	176,044
2026-10-12	23.200	23.400	23.000	23.400	23.400	256,830
2026-10-09	23.100	23.400	23.100	23.400	23.400	215,062
2026-10-08	23.300	23.300	23.100	23.200	23.200	268,267
2026-10-07	23.100	23.400	23.100	23.400	23.400	102,968
2026-10-06	23.500	23.500	22.900	23.100	23.100	483,738
2026-10-05	23.900	24.000	23.300	23.500	23.500	727,707
2026-10-02	24.100	24.300	23.400	23.900	23.900	1,190,050
2026-10-01	24.400	24.500	24.000	24.300	24.300	953,821
2026-09-30	24.300	24.500	24.200	24.300	24.300	832,100
2026-09-29	24.100	24.700	24.000	24.500	24.500	648,200
2026-09-28	23.600	24.300	23.500	24.200	24.200	2,792,500
2026-09-25	25.250	25.500	25.000	25.000	25.000	235,613
2026-09-24	25.250	25.500	25.250	25.250	25.250	57,709
2026-09-23	25.750	25.750	25.000	25.500	25.500	673,891
2026-09-22	25.500	25.750	25.500	25.750	25.750	62,499
2026-09-21	26.000	26.000	25.500	25.500	25.500	359,202
2026-09-18	25.500	26.000	25.250	26.000	26.000	469,712
2026-09-17	25.250	25.500	25.250	25.500	25.500	533,745
2026-09-16	25.250	25.250	24.800	25.000	25.000	415,879
2026-09-15	25.250	25.500	25.000	25.000	25.000	91,020
2026-09-14	25.000	25.750	24.900	25.250	25.250	218,298
2026-09-11	24.900	25.000	24.600	25.000	25.000	346,991
2026-09-10	24.800	25.500	24.600	24.900	24.900	673,120
2026-09-09	25.000	25.250	24.800	24.800	24.800	452,813
2026-09-08	26.000	26.000	25.500	25.500	25.000	426,675
2026-09-07	26.000	26.000	25.000	26.000	25.490	632,320
2026-09-04	25.750	26.500	25.500	26.000	25.490	782,172
2026-09-03	25.750	26.000	25.250	25.500	25.000	274,406
2026-09-02	26.250	26.250	25.250	25.750	25.245	1,161,226
2026-09-01	25.500	26.750	25.250	25.750	25.245	1,355,224
2026-08-31	25.250	26.000	25.000	25.250	24.755	281,311
2026-08-28	25.250	26.000	24.700	25.500	25.000	505,900
2026-08-27	25.750	26.250	25.000	25.250	24.755	914,336
2026-08-26	23.900	27.000	23.900	25.500	25.000	3,489,915
2026-08-25	23.800	23.800	23.500	23.800	23.333	229,409
2026-08-24	23.600	24.000	23.500	23.700	23.235	481,180
2026-08-21	23.200	23.800	23.200	23.700	23.235	478,402
2026-08-20	23.100	23.400	23.100	23.100	22.647	235,820
2026-08-19	23.000	23.200	23.000	23.100	22.647	328,046
2026-08-18	23.200	23.200	22.900	23.000	22.549	345,153
2026-08-17	23.000	23.300	22.900	23.100	22.647	316,511
2026-08-14	23.200	23.500	23.000	23.000	22.549	396,394
2026-08-13	23.200	23.400	23.200	23.300	22.843	183,825
2026-08-11	23.300	23.300	23.200	23.200	22.745	102,515
2026-08-10	23.600	23.600	23.200	23.400	22.941	217,631
2026-08-07	23.700	23.700	23.500	23.600	23.137	65,853
2026-08-06	23.700	23.700	23.500	23.700	23.235	130,008
2026-08-05	23.700	23.700	23.400	23.700	23.235	302,547
2026-08-04	23.600	23.700	23.500	23.600	23.137	167,778
2026-08-03	23.500	23.800	23.500	23.700	23.235	469,072
2026-07-31	23.200	23.700	23.200	23.700	23.235	262,254
2026-07-30	23.500	23.500	23.100	23.200	22.745	925,215
2026-07-27	23.500	23.700	23.300	23.500	23.039	391,050
2026-07-24	23.500	23.600	23.300	23.500	23.039	185,130
2026-07-23	23.600	23.700	23.500	23.500	23.039	306,349
2026-07-22	23.700	23.700	23.500	23.600	23.137	214,466
2026-07-21	23.700	23.700	23.600	23.700	23.235	265,610
2026-07-20	23.600	23.700	23.500	23.700	23.235	174,802

Page 1 of 3 · 121 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.