Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	0.300	0.300	0.300	0.300	0.300	240,500
2023-07-31	0.300	0.310	0.300	0.300	0.300	11,100
2023-07-27	0.310	0.310	0.290	0.310	0.310	350,500
2023-07-26	0.300	0.310	0.290	0.310	0.310	3,126,400
2023-07-25	0.310	0.320	0.300	0.300	0.300	8,704,200
2023-07-24	0.320	0.320	0.310	0.320	0.320	122,700
2023-07-21	0.310	0.320	0.310	0.320	0.320	80,300
2023-07-20	0.320	0.330	0.320	0.330	0.330	2,939,800
2023-07-19	0.320	0.330	0.320	0.320	0.320	5,925,200
2023-07-18	0.320	0.330	0.320	0.330	0.330	1,751,600
2023-07-17	0.330	0.330	0.310	0.330	0.330	3,906,200
2023-07-14	0.320	0.340	0.320	0.340	0.340	6,726,400
2023-07-13	0.330	0.330	0.320	0.330	0.330	7,560,900
2023-07-12	0.340	0.340	0.320	0.330	0.330	6,090,400
2023-07-11	0.330	0.340	0.320	0.330	0.330	6,324,200
2023-07-10	0.330	0.330	0.310	0.330	0.330	302,500
2023-07-07	0.320	0.330	0.310	0.330	0.330	2,595,400
2023-07-06	0.320	0.330	0.310	0.330	0.330	1,480,900
2023-07-05	0.330	0.330	0.310	0.330	0.330	1,542,800
2023-07-04	0.310	0.330	0.300	0.330	0.330	3,276,100
2023-07-03	0.300	0.310	0.290	0.310	0.310	1,910,900
2023-06-30	0.270	0.300	0.270	0.290	0.290	6,390,700
2023-06-29	0.280	0.290	0.270	0.270	0.270	1,760,300
2023-06-28	0.270	0.300	0.270	0.290	0.290	4,569,200
2023-06-27	0.270	0.280	0.270	0.280	0.280	351,700
2023-06-26	0.260	0.280	0.260	0.280	0.280	1,035,900
2023-06-23	0.260	0.270	0.250	0.270	0.270	1,520,300
2023-06-22	0.260	0.270	0.260	0.270	0.270	1,107,000
2023-06-21	0.280	0.290	0.260	0.260	0.260	1,112,900
2023-06-20	0.280	0.290	0.280	0.280	0.280	1,128,300
2023-06-19	0.300	0.300	0.280	0.280	0.280	1,036,700
2023-06-16	0.290	0.300	0.280	0.300	0.300	4,793,100
2023-06-15	0.290	0.300	0.290	0.290	0.290	655,600
2023-06-14	0.290	0.310	0.290	0.300	0.300	7,765,500
2023-06-13	0.290	0.310	0.290	0.300	0.300	1,368,400
2023-06-12	0.310	0.320	0.290	0.300	0.300	3,104,300
2023-06-09	0.330	0.330	0.310	0.320	0.320	2,524,200
2023-06-08	0.310	0.350	0.310	0.320	0.320	5,893,500
2023-06-07	0.280	0.300	0.280	0.300	0.300	45,743,000
2023-06-06	0.280	0.280	0.270	0.270	0.270	741,400
2023-06-02	0.270	0.270	0.260	0.270	0.270	335,800
2023-06-01	0.280	0.290	0.280	0.280	0.280	1,156,800
2023-05-31	0.290	0.290	0.280	0.290	0.290	271,800
2023-05-30	0.290	0.290	0.270	0.290	0.290	1,056,000
2023-05-29	0.290	0.290	0.260	0.280	0.280	2,253,600
2023-05-26	0.270	0.290	0.270	0.280	0.280	382,000
2023-05-25	0.270	0.290	0.270	0.280	0.280	573,900
2023-05-24	0.280	0.290	0.280	0.280	0.280	1,673,400
2023-05-23	0.280	0.290	0.270	0.290	0.290	3,070,400
2023-05-22	0.280	0.280	0.260	0.280	0.280	1,326,400
2023-05-19	0.270	0.280	0.260	0.270	0.270	3,268,400
2023-05-18	0.290	0.290	0.250	0.270	0.270	1,967,500
2023-05-17	0.320	0.330	0.240	0.280	0.280	16,177,600
2023-05-16	0.330	0.330	0.330	0.330	0.330	0
2023-05-15	0.330	0.330	0.320	0.330	0.330	1,761,500
2023-05-12	0.330	0.330	0.320	0.330	0.330	1,301,200
2023-05-11	0.340	0.340	0.330	0.330	0.330	832,400
2023-05-10	0.340	0.350	0.330	0.340	0.340	1,237,400
2023-05-09	0.340	0.350	0.340	0.350	0.350	293,500
2023-05-08	0.330	0.340	0.330	0.340	0.340	440,100

← NewerPage 14 of 21 · 1,210 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.