Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	0.480	0.490	0.470	0.480	0.480	3,299,400
2022-08-05	0.490	0.490	0.480	0.480	0.480	2,633,600
2022-08-04	0.480	0.500	0.470	0.490	0.490	4,457,000
2022-08-03	0.480	0.500	0.480	0.490	0.490	6,491,700
2022-08-02	0.490	0.490	0.470	0.490	0.490	1,476,700
2022-08-01	0.480	0.490	0.480	0.480	0.480	826,400
2022-07-27	0.490	0.490	0.470	0.490	0.490	1,017,000
2022-07-26	0.490	0.490	0.480	0.490	0.490	410,900
2022-07-25	0.480	0.490	0.470	0.490	0.490	2,736,700
2022-07-22	0.480	0.490	0.480	0.480	0.480	948,200
2022-07-21	0.480	0.490	0.480	0.490	0.490	489,600
2022-07-20	0.470	0.490	0.470	0.490	0.490	2,724,100
2022-07-19	0.500	0.500	0.480	0.480	0.480	2,386,700
2022-07-18	0.500	0.510	0.490	0.490	0.490	2,082,800
2022-07-15	0.510	0.510	0.490	0.500	0.500	7,234,800
2022-07-14	0.500	0.520	0.500	0.510	0.510	4,667,200
2022-07-12	0.510	0.520	0.500	0.510	0.510	1,004,100
2022-07-11	0.520	0.520	0.500	0.510	0.510	1,701,800
2022-07-08	0.520	0.530	0.500	0.520	0.520	1,996,300
2022-07-07	0.510	0.520	0.500	0.520	0.520	816,200
2022-07-06	0.500	0.510	0.500	0.500	0.500	2,107,700
2022-07-05	0.530	0.530	0.490	0.500	0.500	7,374,400
2022-07-04	0.540	0.540	0.520	0.540	0.540	1,327,300
2022-07-01	0.540	0.550	0.530	0.530	0.530	3,991,200
2022-06-30	0.540	0.560	0.530	0.530	0.530	9,623,200
2022-06-29	0.520	0.560	0.520	0.530	0.530	15,437,500
2022-06-28	0.510	0.530	0.510	0.520	0.520	2,644,700
2022-06-27	0.510	0.520	0.510	0.510	0.510	1,821,700
2022-06-24	0.510	0.520	0.500	0.500	0.500	3,308,100
2022-06-23	0.510	0.520	0.500	0.510	0.510	4,299,400
2022-06-22	0.510	0.520	0.500	0.510	0.510	4,840,800
2022-06-21	0.520	0.520	0.510	0.520	0.520	1,986,400
2022-06-20	0.520	0.520	0.500	0.520	0.520	1,636,000
2022-06-17	0.510	0.520	0.510	0.520	0.520	1,840,600
2022-06-16	0.520	0.530	0.510	0.520	0.520	4,300,700
2022-06-15	0.500	0.540	0.500	0.500	0.500	8,627,000
2022-06-14	0.520	0.530	0.500	0.510	0.510	8,137,200
2022-06-13	0.540	0.540	0.520	0.530	0.530	4,792,000
2022-06-10	0.540	0.540	0.530	0.540	0.540	9,189,700
2022-06-09	0.550	0.550	0.530	0.540	0.540	2,655,900
2022-06-08	0.540	0.550	0.540	0.550	0.550	1,851,600
2022-06-07	0.540	0.570	0.540	0.550	0.550	7,067,700
2022-06-06	0.560	0.560	0.540	0.540	0.540	1,557,900
2022-06-02	0.530	0.580	0.530	0.560	0.560	11,304,200
2022-06-01	0.530	0.550	0.530	0.530	0.530	4,253,200
2022-05-31	0.530	0.540	0.530	0.540	0.540	3,489,700
2022-05-30	0.540	0.540	0.520	0.530	0.530	3,776,100
2022-05-27	0.530	0.540	0.520	0.540	0.540	6,234,400
2022-05-26	0.540	0.550	0.520	0.530	0.530	2,820,600
2022-05-25	0.550	0.550	0.530	0.530	0.530	4,280,200
2022-05-24	0.530	0.550	0.520	0.540	0.540	2,891,500
2022-05-23	0.560	0.560	0.530	0.540	0.540	4,605,800
2022-05-20	0.530	0.560	0.530	0.550	0.550	2,587,300
2022-05-19	0.530	0.550	0.530	0.540	0.540	3,993,700
2022-05-18	0.550	0.560	0.530	0.550	0.550	3,966,900
2022-05-17	0.470	0.560	0.470	0.550	0.550	13,032,200
2022-05-13	0.480	0.500	0.470	0.480	0.480	6,850,900
2022-05-12	0.520	0.530	0.480	0.480	0.480	16,226,000
2022-05-11	0.550	0.560	0.520	0.520	0.520	4,240,800
2022-05-10	0.530	0.560	0.520	0.560	0.560	7,871,700

← NewerPage 18 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.