Dimet (Siam) Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	0.570	0.590	0.560	0.560	0.560	13,030,500
2022-02-02	0.590	0.600	0.570	0.580	0.580	11,363,400
2022-02-01	0.540	0.590	0.540	0.590	0.590	24,851,500
2022-01-31	0.520	0.540	0.510	0.530	0.530	7,729,400
2022-01-28	0.500	0.530	0.480	0.510	0.510	19,057,300
2022-01-27	0.550	0.560	0.460	0.510	0.510	40,470,700
2022-01-26	0.560	0.570	0.550	0.550	0.550	11,216,200
2022-01-25	0.550	0.580	0.540	0.560	0.560	27,731,900
2022-01-24	0.610	0.620	0.560	0.570	0.570	49,719,300
2022-01-21	0.630	0.640	0.600	0.610	0.610	38,904,300
2022-01-20	0.630	0.640	0.620	0.630	0.630	8,404,300
2022-01-19	0.630	0.640	0.620	0.630	0.630	10,939,300
2022-01-18	0.640	0.650	0.630	0.640	0.640	9,661,000
2022-01-17	0.640	0.660	0.630	0.650	0.650	21,891,100
2022-01-14	0.660	0.660	0.640	0.640	0.640	17,385,600
2022-01-13	0.660	0.670	0.630	0.650	0.650	26,699,300
2022-01-12	0.680	0.680	0.650	0.670	0.670	16,083,900
2022-01-11	0.680	0.710	0.650	0.680	0.680	59,959,100
2022-01-10	0.630	0.680	0.630	0.670	0.670	34,534,100
2022-01-07	0.630	0.670	0.620	0.650	0.650	44,367,000
2022-01-06	0.650	0.650	0.620	0.630	0.630	20,784,300
2022-01-05	0.630	0.660	0.630	0.650	0.650	9,546,000
2022-01-04	0.640	0.640	0.620	0.630	0.630	22,027,400
2021-12-30	0.640	0.660	0.640	0.640	0.640	5,185,200
2021-12-29	0.640	0.660	0.630	0.650	0.650	25,038,300
2021-12-28	0.670	0.680	0.610	0.610	0.610	22,660,000
2021-12-27	0.650	0.690	0.650	0.670	0.670	21,831,200
2021-12-24	0.690	0.690	0.650	0.660	0.660	42,924,600
2021-12-23	0.700	0.700	0.690	0.700	0.700	6,460,600
2021-12-22	0.690	0.710	0.680	0.690	0.690	12,513,600
2021-12-21	0.710	0.710	0.690	0.700	0.700	15,769,400
2021-12-20	0.720	0.720	0.700	0.710	0.710	17,514,300
2021-12-17	0.740	0.740	0.680	0.700	0.700	35,695,000
2021-12-16	0.730	0.740	0.720	0.740	0.740	13,051,700
2021-12-15	0.740	0.750	0.720	0.740	0.740	27,580,700
2021-12-14	0.760	0.760	0.720	0.740	0.740	37,146,600
2021-12-13	0.760	0.780	0.740	0.760	0.760	76,525,000
2021-12-09	0.720	0.760	0.710	0.740	0.740	99,824,900
2021-12-08	0.720	0.740	0.690	0.720	0.720	75,492,900
2021-12-07	0.640	0.730	0.640	0.720	0.720	252,883,200
2021-12-03	0.640	0.650	0.640	0.650	0.650	10,019,100
2021-12-02	0.630	0.650	0.630	0.640	0.640	7,932,000
2021-12-01	0.630	0.650	0.610	0.650	0.650	8,046,700
2021-11-30	0.640	0.650	0.620	0.620	0.620	9,647,300
2021-11-29	0.630	0.650	0.630	0.640	0.640	10,733,200
2021-11-26	0.660	0.660	0.640	0.640	0.640	10,849,200
2021-11-25	0.640	0.660	0.640	0.660	0.660	19,442,800
2021-11-24	0.640	0.660	0.630	0.650	0.650	36,326,900
2021-11-23	0.630	0.640	0.620	0.630	0.630	4,256,900
2021-11-22	0.630	0.630	0.620	0.630	0.630	5,352,000
2021-11-19	0.630	0.670	0.620	0.630	0.630	50,962,400
2021-11-18	0.630	0.650	0.620	0.630	0.630	9,182,200
2021-11-17	0.630	0.630	0.610	0.620	0.620	9,323,800
2021-11-16	0.640	0.640	0.620	0.630	0.630	9,425,500
2021-11-15	0.640	0.650	0.630	0.640	0.640	8,527,300
2021-11-12	0.640	0.660	0.640	0.640	0.640	8,492,500
2021-11-11	0.670	0.670	0.640	0.640	0.640	9,057,600
2021-11-10	0.650	0.670	0.650	0.650	0.650	7,610,300
2021-11-09	0.630	0.670	0.620	0.660	0.660	31,431,700
2021-11-08	0.630	0.640	0.620	0.620	0.620	7,267,100

← NewerPage 20 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.