Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 7.900 | 8.050 | 7.900 | 8.000 | 6.796 | 476,345 |
| 2024-07-30 | 7.900 | 7.950 | 7.850 | 7.900 | 6.711 | 282,241 |
| 2024-07-26 | 7.950 | 8.000 | 7.950 | 7.950 | 6.753 | 53,458 |
| 2024-07-25 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 259,508 |
| 2024-07-24 | 8.000 | 8.000 | 7.950 | 8.000 | 6.796 | 26,781 |
| 2024-07-23 | 7.950 | 8.050 | 7.900 | 8.000 | 6.796 | 510,676 |
| 2024-07-19 | 7.950 | 7.950 | 7.900 | 7.950 | 6.753 | 167,916 |
| 2024-07-18 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 110,260 |
| 2024-07-17 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 70,430 |
| 2024-07-16 | 7.900 | 8.000 | 7.900 | 8.000 | 6.796 | 127,372 |
| 2024-07-15 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 143,913 |
| 2024-07-12 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 186,571 |
| 2024-07-11 | 7.950 | 8.000 | 7.950 | 7.950 | 6.753 | 140,370 |
| 2024-07-10 | 8.000 | 8.000 | 7.950 | 7.950 | 6.753 | 77,435 |
| 2024-07-09 | 8.000 | 8.000 | 7.950 | 8.000 | 6.796 | 42,269 |
| 2024-07-08 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 242,871 |
| 2024-07-05 | 7.950 | 7.950 | 7.900 | 7.950 | 6.753 | 116,986 |
| 2024-07-04 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 59,476 |
| 2024-07-03 | 7.950 | 7.950 | 7.900 | 7.950 | 6.753 | 193,139 |
| 2024-07-02 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 94,298 |
| 2024-07-01 | 7.950 | 8.000 | 7.950 | 7.950 | 6.753 | 223,442 |
| 2024-06-28 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 189,302 |
| 2024-06-27 | 7.950 | 8.000 | 7.900 | 7.950 | 6.753 | 74,764 |
| 2024-06-26 | 8.000 | 8.000 | 7.900 | 7.950 | 6.753 | 100,039 |
| 2024-06-25 | 7.950 | 8.000 | 7.950 | 8.000 | 6.796 | 131,368 |
| 2024-06-24 | 7.900 | 8.000 | 7.900 | 7.950 | 6.753 | 68,695 |
| 2024-06-21 | 7.850 | 8.000 | 7.800 | 7.900 | 6.711 | 156,577 |
| 2024-06-20 | 7.900 | 7.950 | 7.750 | 7.850 | 6.668 | 713,748 |
| 2024-06-19 | 7.900 | 7.950 | 7.850 | 7.900 | 6.711 | 210,302 |
| 2024-06-18 | 7.900 | 8.000 | 7.900 | 7.900 | 6.711 | 275,323 |
| 2024-06-17 | 7.900 | 8.000 | 7.900 | 7.950 | 6.753 | 324,939 |
| 2024-06-14 | 7.950 | 8.000 | 7.950 | 8.000 | 6.796 | 213,086 |
| 2024-06-13 | 8.050 | 8.050 | 8.000 | 8.000 | 6.796 | 181,498 |
| 2024-06-12 | 8.050 | 8.050 | 8.000 | 8.000 | 6.796 | 68,306 |
| 2024-06-11 | 8.050 | 8.100 | 8.000 | 8.050 | 6.838 | 240,823 |
| 2024-06-10 | 8.100 | 8.100 | 8.000 | 8.050 | 6.838 | 235,630 |
| 2024-06-07 | 8.100 | 8.150 | 8.050 | 8.100 | 6.881 | 77,249 |
| 2024-06-06 | 8.150 | 8.150 | 8.050 | 8.100 | 6.881 | 190,336 |
| 2024-06-05 | 8.050 | 8.200 | 8.050 | 8.100 | 6.881 | 193,181 |
| 2024-06-04 | 8.050 | 8.100 | 8.050 | 8.100 | 6.881 | 67,722 |
| 2024-05-31 | 8.100 | 8.150 | 8.050 | 8.050 | 6.838 | 54,228 |
| 2024-05-30 | 8.100 | 8.150 | 7.900 | 8.050 | 6.838 | 295,994 |
| 2024-05-29 | 8.100 | 8.150 | 8.050 | 8.050 | 6.838 | 57,893 |
| 2024-05-28 | 8.100 | 8.150 | 8.050 | 8.100 | 6.881 | 28,213 |
| 2024-05-27 | 8.150 | 8.200 | 8.100 | 8.100 | 6.881 | 140,129 |
| 2024-05-24 | 8.100 | 8.150 | 8.100 | 8.150 | 6.923 | 115,548 |
| 2024-05-23 | 8.150 | 8.200 | 8.100 | 8.150 | 6.923 | 220,239 |
| 2024-05-21 | 8.200 | 8.200 | 8.100 | 8.200 | 6.966 | 237,130 |
| 2024-05-20 | 8.150 | 8.200 | 8.100 | 8.200 | 6.966 | 142,303 |
| 2024-05-17 | 8.200 | 8.250 | 8.150 | 8.150 | 6.923 | 53,737 |
| 2024-05-16 | 8.200 | 8.250 | 8.200 | 8.200 | 6.966 | 212,873 |
| 2024-05-15 | 8.100 | 8.200 | 8.100 | 8.200 | 6.966 | 282,155 |
| 2024-05-14 | 8.150 | 8.150 | 8.100 | 8.100 | 6.881 | 92,306 |
| 2024-05-13 | 8.100 | 8.150 | 8.100 | 8.100 | 6.881 | 235,434 |
| 2024-05-10 | 8.100 | 8.100 | 8.050 | 8.100 | 6.881 | 265,411 |
| 2024-05-09 | 8.050 | 8.100 | 8.050 | 8.100 | 6.881 | 88,325 |
| 2024-05-08 | 8.100 | 8.200 | 8.050 | 8.100 | 6.881 | 337,527 |
| 2024-05-07 | 7.950 | 8.050 | 7.950 | 8.000 | 6.796 | 77,517 |
| 2024-05-03 | 8.000 | 8.050 | 7.950 | 7.950 | 6.753 | 102,689 |
| 2024-05-02 | 8.000 | 8.050 | 7.950 | 7.950 | 6.753 | 223,161 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-31 | 0.2000 THB |
| 2026-03-02 | 0.1400 THB |
| 2025-09-01 | 0.1800 THB |
| 2025-03-03 | 0.2400 THB |
| 2024-09-02 | 0.2600 THB |
| 2024-03-04 | 0.2600 THB |
| 2023-09-04 | 0.2600 THB |
| 2023-03-03 | 0.2600 THB |
| 2022-09-05 | 0.2400 THB |
| 2022-03-08 | 0.2400 THB |
| 2021-08-27 | 0.2200 THB |
| 2021-03-08 | 0.2200 THB |
| 2020-09-11 | 0.2000 THB |
| 2020-03-09 | 0.2000 THB |
| 2019-09-06 | 0.2000 THB |
| 2019-03-12 | 0.1800 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.