Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	0.480	0.490	0.470	0.480	0.480	4,269,000
2023-01-31	0.490	0.490	0.480	0.480	0.480	3,033,700
2023-01-30	0.500	0.500	0.480	0.490	0.490	1,704,100
2023-01-27	0.490	0.500	0.480	0.490	0.490	3,915,100
2023-01-26	0.500	0.510	0.490	0.490	0.490	3,772,700
2023-01-25	0.490	0.520	0.490	0.510	0.510	9,341,400
2023-01-24	0.480	0.490	0.470	0.490	0.490	17,331,400
2023-01-23	0.500	0.500	0.480	0.480	0.480	3,373,900
2023-01-20	0.490	0.500	0.490	0.490	0.490	656,100
2023-01-19	0.490	0.500	0.480	0.500	0.500	679,400
2023-01-18	0.500	0.500	0.490	0.490	0.490	1,099,000
2023-01-17	0.490	0.500	0.480	0.500	0.500	1,190,800
2023-01-16	0.500	0.500	0.480	0.490	0.490	4,112,800
2023-01-13	0.490	0.500	0.470	0.500	0.500	18,408,900
2023-01-12	0.490	0.500	0.480	0.490	0.490	869,800
2023-01-11	0.480	0.490	0.470	0.490	0.490	3,634,700
2023-01-10	0.460	0.490	0.460	0.470	0.470	8,070,400
2023-01-09	0.470	0.470	0.450	0.460	0.460	2,243,400
2023-01-06	0.480	0.480	0.460	0.460	0.460	1,229,400
2023-01-05	0.470	0.470	0.460	0.460	0.460	1,616,300
2023-01-04	0.480	0.480	0.470	0.470	0.470	1,080,900
2023-01-03	0.480	0.480	0.470	0.470	0.470	1,240,600
2022-12-30	0.480	0.480	0.470	0.480	0.480	2,787,400
2022-12-29	0.470	0.480	0.470	0.480	0.480	2,844,000
2022-12-28	0.480	0.480	0.460	0.470	0.470	5,299,000
2022-12-27	0.460	0.480	0.460	0.470	0.470	9,843,900
2022-12-26	0.470	0.470	0.450	0.470	0.470	2,502,900
2022-12-23	0.460	0.470	0.460	0.470	0.470	135,100
2022-12-22	0.460	0.470	0.460	0.470	0.470	40,800
2022-12-21	0.470	0.470	0.450	0.470	0.470	783,800
2022-12-20	0.480	0.480	0.460	0.470	0.470	1,848,300
2022-12-19	0.470	0.480	0.470	0.480	0.480	614,300
2022-12-16	0.470	0.470	0.460	0.470	0.470	77,700
2022-12-15	0.460	0.480	0.460	0.470	0.470	1,320,500
2022-12-14	0.470	0.480	0.460	0.470	0.470	431,700
2022-12-13	0.450	0.470	0.450	0.470	0.470	1,343,700
2022-12-09	0.460	0.460	0.440	0.450	0.450	1,687,100
2022-12-08	0.450	0.460	0.440	0.460	0.460	1,798,000
2022-12-07	0.460	0.460	0.440	0.460	0.460	2,252,200
2022-12-06	0.470	0.470	0.450	0.460	0.460	1,316,500
2022-12-02	0.470	0.480	0.460	0.460	0.460	936,200
2022-12-01	0.480	0.480	0.460	0.480	0.480	1,245,100
2022-11-30	0.470	0.480	0.470	0.480	0.480	685,700
2022-11-29	0.470	0.480	0.470	0.480	0.480	289,300
2022-11-28	0.480	0.480	0.470	0.480	0.480	1,184,800
2022-11-25	0.460	0.480	0.460	0.480	0.480	2,482,900
2022-11-24	0.470	0.480	0.460	0.460	0.460	20,466,800
2022-11-23	0.480	0.480	0.470	0.480	0.480	350,600
2022-11-22	0.480	0.490	0.470	0.480	0.480	2,683,900
2022-11-21	0.480	0.490	0.470	0.490	0.490	786,400
2022-11-18	0.500	0.500	0.480	0.480	0.480	1,377,900
2022-11-17	0.490	0.500	0.480	0.500	0.500	1,699,200
2022-11-16	0.500	0.500	0.480	0.490	0.490	29,658,600
2022-11-15	0.490	0.500	0.470	0.500	0.500	36,411,900
2022-11-14	0.500	0.500	0.480	0.500	0.500	1,308,800
2022-11-11	0.490	0.500	0.480	0.500	0.500	2,001,000
2022-11-10	0.500	0.500	0.490	0.490	0.490	829,300
2022-11-09	0.500	0.500	0.480	0.500	0.500	5,759,500
2022-11-08	0.510	0.510	0.500	0.500	0.500	4,681,700
2022-11-07	0.520	0.520	0.500	0.520	0.520	1,803,400

← NewerPage 16 of 21 · 1,216 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.