Diamond Building Products Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 277,285 |
| 2024-10-25 | 7.900 | 7.950 | 7.900 | 7.950 | 6.976 | 112,942 |
| 2024-10-24 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 200,661 |
| 2024-10-22 | 7.900 | 8.000 | 7.850 | 7.950 | 6.976 | 579,519 |
| 2024-10-21 | 8.000 | 8.000 | 7.850 | 7.900 | 6.932 | 2,042,631 |
| 2024-10-18 | 7.950 | 8.000 | 7.950 | 8.000 | 7.020 | 81,878 |
| 2024-10-17 | 8.000 | 8.050 | 7.950 | 7.950 | 6.976 | 882,908 |
| 2024-10-16 | 7.950 | 8.050 | 7.900 | 8.000 | 7.020 | 369,617 |
| 2024-10-15 | 8.000 | 8.050 | 7.950 | 8.000 | 7.020 | 257,485 |
| 2024-10-11 | 8.050 | 8.050 | 7.950 | 8.050 | 7.064 | 668,084 |
| 2024-10-10 | 8.000 | 8.050 | 8.000 | 8.000 | 7.020 | 334,614 |
| 2024-10-09 | 8.050 | 8.050 | 7.950 | 8.000 | 7.020 | 163,103 |
| 2024-10-08 | 8.050 | 8.050 | 8.000 | 8.000 | 7.020 | 109,064 |
| 2024-10-07 | 8.000 | 8.050 | 7.950 | 8.000 | 7.020 | 284,481 |
| 2024-10-04 | 8.000 | 8.050 | 7.950 | 8.000 | 7.020 | 304,197 |
| 2024-10-03 | 8.000 | 8.050 | 7.950 | 7.950 | 6.976 | 392,542 |
| 2024-10-02 | 8.050 | 8.050 | 8.000 | 8.000 | 7.020 | 374,831 |
| 2024-10-01 | 8.050 | 8.100 | 8.000 | 8.100 | 7.107 | 472,629 |
| 2024-09-30 | 8.000 | 8.050 | 8.000 | 8.050 | 7.064 | 277,460 |
| 2024-09-27 | 8.100 | 8.100 | 8.000 | 8.050 | 7.064 | 505,658 |
| 2024-09-26 | 8.100 | 8.150 | 8.050 | 8.050 | 7.064 | 768,650 |
| 2024-09-25 | 8.050 | 8.100 | 8.000 | 8.050 | 7.064 | 326,241 |
| 2024-09-24 | 7.950 | 8.000 | 7.950 | 8.000 | 7.020 | 316,747 |
| 2024-09-23 | 8.050 | 8.100 | 7.950 | 7.950 | 6.976 | 384,382 |
| 2024-09-20 | 8.050 | 8.100 | 8.000 | 8.050 | 7.064 | 219,809 |
| 2024-09-19 | 8.050 | 8.050 | 8.000 | 8.050 | 7.064 | 146,025 |
| 2024-09-18 | 8.000 | 8.050 | 7.950 | 8.050 | 7.064 | 253,391 |
| 2024-09-17 | 7.950 | 8.050 | 7.900 | 7.900 | 6.932 | 521,809 |
| 2024-09-16 | 7.950 | 8.000 | 7.900 | 7.950 | 6.976 | 410,625 |
| 2024-09-13 | 8.000 | 8.000 | 7.950 | 7.950 | 6.976 | 174,947 |
| 2024-09-12 | 7.900 | 8.000 | 7.900 | 7.950 | 6.976 | 200,816 |
| 2024-09-11 | 7.950 | 7.950 | 7.900 | 7.900 | 6.932 | 156,442 |
| 2024-09-10 | 7.950 | 7.950 | 7.900 | 7.950 | 6.976 | 234,206 |
| 2024-09-09 | 7.950 | 7.950 | 7.850 | 7.950 | 6.976 | 461,754 |
| 2024-09-06 | 7.950 | 7.950 | 7.900 | 7.950 | 6.976 | 345,785 |
| 2024-09-05 | 7.900 | 7.950 | 7.900 | 7.900 | 6.932 | 367,449 |
| 2024-09-04 | 7.850 | 7.900 | 7.850 | 7.900 | 6.932 | 130,318 |
| 2024-09-03 | 7.900 | 7.900 | 7.850 | 7.850 | 6.888 | 242,434 |
| 2024-09-02 | 7.800 | 7.900 | 7.800 | 7.900 | 6.932 | 1,111,089 |
| 2024-08-30 | 8.100 | 8.150 | 8.050 | 8.150 | 6.923 | 997,080 |
| 2024-08-29 | 8.100 | 8.100 | 8.050 | 8.100 | 6.881 | 209,043 |
| 2024-08-28 | 8.100 | 8.100 | 8.000 | 8.100 | 6.881 | 567,370 |
| 2024-08-27 | 8.100 | 8.100 | 8.050 | 8.100 | 6.881 | 89,629 |
| 2024-08-26 | 8.050 | 8.050 | 8.000 | 8.050 | 6.838 | 300,034 |
| 2024-08-23 | 8.050 | 8.050 | 8.000 | 8.050 | 6.838 | 245,291 |
| 2024-08-22 | 8.050 | 8.050 | 8.000 | 8.050 | 6.838 | 327,262 |
| 2024-08-21 | 8.000 | 8.050 | 7.950 | 8.050 | 6.838 | 200,614 |
| 2024-08-20 | 8.000 | 8.000 | 7.950 | 8.000 | 6.796 | 216,294 |
| 2024-08-19 | 7.900 | 8.000 | 7.900 | 8.000 | 6.796 | 138,733 |
| 2024-08-16 | 7.900 | 7.950 | 7.850 | 7.900 | 6.711 | 183,823 |
| 2024-08-15 | 7.900 | 7.900 | 7.850 | 7.900 | 6.711 | 111,521 |
| 2024-08-14 | 7.900 | 7.900 | 7.850 | 7.900 | 6.711 | 165,763 |
| 2024-08-13 | 7.850 | 7.900 | 7.850 | 7.850 | 6.668 | 314,540 |
| 2024-08-09 | 7.850 | 7.900 | 7.750 | 7.850 | 6.668 | 600,846 |
| 2024-08-08 | 7.900 | 7.950 | 7.850 | 7.850 | 6.668 | 151,225 |
| 2024-08-07 | 7.900 | 7.950 | 7.850 | 7.900 | 6.711 | 199,482 |
| 2024-08-06 | 7.850 | 7.950 | 7.800 | 7.950 | 6.753 | 211,161 |
| 2024-08-05 | 7.950 | 8.000 | 7.750 | 7.800 | 6.626 | 899,460 |
| 2024-08-02 | 8.000 | 8.050 | 7.950 | 8.000 | 6.796 | 509,006 |
| 2024-08-01 | 8.000 | 8.050 | 7.950 | 8.000 | 6.796 | 68,147 |
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.