Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	0.520	0.520	0.510	0.520	0.520	1,259,000
2022-11-03	0.500	0.520	0.500	0.520	0.520	8,907,300
2022-11-02	0.500	0.510	0.500	0.510	0.510	9,822,800
2022-11-01	0.500	0.510	0.500	0.500	0.500	2,659,700
2022-10-31	0.510	0.510	0.500	0.510	0.510	572,600
2022-10-28	0.520	0.520	0.500	0.500	0.500	2,323,100
2022-10-27	0.500	0.510	0.490	0.510	0.510	9,617,900
2022-10-26	0.490	0.500	0.490	0.500	0.500	4,406,600
2022-10-25	0.520	0.520	0.480	0.490	0.490	27,097,200
2022-10-21	0.530	0.540	0.510	0.520	0.520	18,259,800
2022-10-20	0.540	0.540	0.520	0.530	0.530	17,151,100
2022-10-19	0.550	0.580	0.540	0.540	0.540	40,935,800
2022-10-18	0.540	0.550	0.540	0.540	0.540	25,270,400
2022-10-17	0.540	0.540	0.530	0.540	0.540	2,475,200
2022-10-12	0.550	0.560	0.540	0.540	0.540	7,931,300
2022-10-11	0.540	0.560	0.540	0.540	0.540	3,343,200
2022-10-10	0.550	0.550	0.530	0.540	0.540	1,207,900
2022-10-07	0.530	0.540	0.520	0.540	0.540	2,094,700
2022-10-06	0.540	0.540	0.510	0.540	0.540	6,315,200
2022-10-05	0.550	0.550	0.540	0.540	0.540	3,611,900
2022-10-04	0.570	0.570	0.540	0.550	0.550	10,596,800
2022-10-03	0.540	0.560	0.540	0.560	0.560	11,850,000
2022-09-30	0.520	0.540	0.510	0.530	0.530	5,074,400
2022-09-29	0.510	0.540	0.510	0.510	0.510	8,906,400
2022-09-28	0.510	0.520	0.510	0.510	0.510	2,755,500
2022-09-27	0.530	0.540	0.510	0.510	0.510	4,240,100
2022-09-26	0.530	0.530	0.510	0.530	0.530	2,714,300
2022-09-23	0.540	0.550	0.530	0.530	0.530	3,695,700
2022-09-22	0.540	0.550	0.530	0.540	0.540	4,164,600
2022-09-21	0.510	0.550	0.510	0.540	0.540	18,535,500
2022-09-20	0.490	0.530	0.490	0.510	0.510	14,834,700
2022-09-19	0.470	0.500	0.470	0.490	0.490	13,600,400
2022-09-16	0.490	0.500	0.460	0.460	0.460	19,958,500
2022-09-15	0.520	0.520	0.490	0.490	0.490	23,487,100
2022-09-14	0.470	0.530	0.470	0.520	0.520	26,966,300
2022-09-13	0.470	0.500	0.460	0.480	0.480	23,350,300
2022-09-12	0.480	0.480	0.460	0.460	0.460	3,934,400
2022-09-09	0.480	0.480	0.460	0.480	0.480	2,404,200
2022-09-08	0.470	0.480	0.470	0.480	0.480	1,738,300
2022-09-07	0.460	0.480	0.450	0.470	0.470	3,101,900
2022-09-06	0.450	0.480	0.440	0.460	0.460	5,669,400
2022-09-05	0.450	0.450	0.430	0.430	0.430	4,357,200
2022-09-02	0.450	0.460	0.440	0.450	0.450	287,500
2022-09-01	0.450	0.460	0.440	0.450	0.450	592,800
2022-08-31	0.450	0.460	0.450	0.460	0.460	1,277,100
2022-08-30	0.460	0.460	0.450	0.460	0.460	1,556,000
2022-08-29	0.440	0.470	0.440	0.460	0.460	4,001,200
2022-08-26	0.450	0.460	0.450	0.450	0.450	1,618,200
2022-08-25	0.450	0.470	0.440	0.450	0.450	3,565,600
2022-08-24	0.450	0.450	0.440	0.440	0.440	5,393,100
2022-08-23	0.450	0.460	0.440	0.450	0.450	9,136,300
2022-08-22	0.470	0.480	0.460	0.460	0.460	2,804,200
2022-08-19	0.470	0.480	0.460	0.470	0.470	2,633,300
2022-08-18	0.480	0.490	0.470	0.470	0.470	2,902,000
2022-08-17	0.480	0.490	0.470	0.490	0.490	1,345,800
2022-08-16	0.480	0.490	0.470	0.480	0.480	2,704,600
2022-08-15	0.480	0.490	0.470	0.490	0.490	1,755,600
2022-08-11	0.480	0.490	0.470	0.480	0.480	2,894,400
2022-08-10	0.480	0.490	0.480	0.480	0.480	569,300
2022-08-09	0.480	0.500	0.480	0.490	0.490	5,274,500

← NewerPage 17 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.