Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.560	0.560	0.520	0.540	0.540	10,726,800
2022-05-06	0.560	0.570	0.550	0.570	0.570	6,699,900
2022-05-05	0.560	0.580	0.560	0.560	0.560	7,687,200
2022-05-03	0.580	0.590	0.560	0.560	0.560	7,806,500
2022-04-29	0.580	0.590	0.570	0.580	0.580	7,190,400
2022-04-28	0.580	0.590	0.580	0.580	0.580	2,323,100
2022-04-27	0.580	0.600	0.570	0.580	0.580	12,806,100
2022-04-26	0.590	0.590	0.580	0.580	0.580	7,753,600
2022-04-25	0.590	0.600	0.580	0.590	0.590	13,479,900
2022-04-22	0.590	0.600	0.590	0.590	0.590	4,733,600
2022-04-21	0.600	0.600	0.590	0.590	0.590	2,500,200
2022-04-20	0.610	0.610	0.590	0.600	0.600	17,646,600
2022-04-19	0.590	0.620	0.590	0.610	0.610	31,836,000
2022-04-18	0.580	0.600	0.580	0.590	0.590	3,894,600
2022-04-12	0.590	0.600	0.580	0.590	0.590	4,356,100
2022-04-11	0.590	0.600	0.590	0.590	0.590	8,794,900
2022-04-08	0.600	0.610	0.590	0.600	0.600	7,744,400
2022-04-07	0.610	0.610	0.600	0.600	0.600	11,981,600
2022-04-05	0.640	0.640	0.610	0.610	0.610	31,554,300
2022-04-04	0.600	0.640	0.600	0.630	0.630	58,659,000
2022-04-01	0.600	0.600	0.590	0.600	0.600	6,528,600
2022-03-31	0.610	0.610	0.600	0.600	0.600	8,155,400
2022-03-30	0.600	0.610	0.590	0.610	0.610	14,815,800
2022-03-29	0.590	0.600	0.590	0.600	0.600	4,148,800
2022-03-28	0.590	0.600	0.580	0.590	0.590	6,299,300
2022-03-25	0.590	0.610	0.580	0.590	0.590	33,270,500
2022-03-24	0.590	0.600	0.590	0.590	0.590	3,617,000
2022-03-23	0.610	0.610	0.580	0.590	0.590	26,934,500
2022-03-22	0.610	0.610	0.600	0.600	0.600	4,321,700
2022-03-21	0.610	0.630	0.600	0.610	0.610	23,727,300
2022-03-18	0.620	0.620	0.610	0.610	0.610	8,753,900
2022-03-17	0.630	0.630	0.610	0.620	0.620	20,439,100
2022-03-16	0.620	0.650	0.610	0.630	0.630	44,250,300
2022-03-15	0.640	0.670	0.610	0.620	0.620	241,312,200
2022-03-14	0.610	0.630	0.590	0.620	0.620	57,246,800
2022-03-11	0.600	0.630	0.590	0.600	0.600	72,359,900
2022-03-10	0.580	0.610	0.570	0.600	0.600	35,194,100
2022-03-09	0.560	0.580	0.550	0.580	0.580	12,546,500
2022-03-08	0.570	0.580	0.520	0.550	0.550	45,583,100
2022-03-07	0.590	0.600	0.560	0.570	0.570	52,986,500
2022-03-04	0.590	0.620	0.590	0.590	0.590	42,557,900
2022-03-03	0.600	0.610	0.580	0.590	0.590	44,895,100
2022-03-02	0.650	0.660	0.590	0.610	0.610	217,191,500
2022-03-01	0.590	0.660	0.590	0.650	0.650	286,316,200
2022-02-28	0.550	0.580	0.550	0.570	0.570	8,442,500
2022-02-25	0.550	0.580	0.550	0.570	0.570	7,409,500
2022-02-24	0.560	0.570	0.540	0.550	0.550	13,709,900
2022-02-23	0.570	0.580	0.560	0.570	0.570	13,265,600
2022-02-22	0.550	0.600	0.550	0.580	0.580	32,012,400
2022-02-21	0.560	0.570	0.550	0.560	0.560	8,306,400
2022-02-18	0.560	0.570	0.550	0.570	0.570	7,244,200
2022-02-17	0.560	0.570	0.550	0.570	0.570	6,298,300
2022-02-15	0.550	0.560	0.540	0.560	0.560	5,661,800
2022-02-14	0.560	0.570	0.550	0.560	0.560	4,661,800
2022-02-11	0.550	0.580	0.550	0.570	0.570	11,433,800
2022-02-10	0.570	0.580	0.560	0.560	0.560	4,562,300
2022-02-09	0.590	0.590	0.570	0.570	0.570	8,257,300
2022-02-08	0.580	0.590	0.570	0.590	0.590	14,321,900
2022-02-07	0.570	0.590	0.570	0.580	0.580	9,358,300
2022-02-04	0.570	0.580	0.550	0.570	0.570	12,366,500

← NewerPage 19 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.