Dusit Thani Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.100 | 10.100 | 9.850 | 9.900 | 9.900 | 131,700 |
| 2021-11-08 | 10.000 | 10.100 | 9.900 | 10.000 | 10.000 | 44,700 |
| 2021-11-05 | 10.000 | 10.100 | 10.000 | 10.100 | 10.100 | 17,800 |
| 2021-11-04 | 9.800 | 10.100 | 9.800 | 10.100 | 10.100 | 166,700 |
| 2021-11-03 | 9.900 | 9.950 | 9.800 | 9.900 | 9.900 | 76,000 |
| 2021-11-02 | 9.900 | 10.000 | 9.900 | 9.900 | 9.900 | 20,000 |
| 2021-11-01 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 50,900 |
| 2021-10-29 | 10.200 | 10.200 | 9.950 | 9.950 | 9.950 | 47,800 |
| 2021-10-28 | 9.900 | 10.000 | 9.800 | 10.000 | 10.000 | 120,400 |
| 2021-10-27 | 10.000 | 10.000 | 9.900 | 9.950 | 9.950 | 93,000 |
| 2021-10-26 | 10.100 | 10.200 | 9.950 | 10.000 | 10.000 | 84,800 |
| 2021-10-25 | 10.100 | 10.100 | 9.950 | 10.000 | 10.000 | 115,000 |
| 2021-10-21 | 10.100 | 10.100 | 10.000 | 10.000 | 10.000 | 177,900 |
| 2021-10-20 | 10.100 | 10.400 | 10.000 | 10.100 | 10.100 | 83,800 |
| 2021-10-19 | 10.300 | 10.300 | 10.100 | 10.100 | 10.100 | 145,200 |
| 2021-10-18 | 10.300 | 10.400 | 10.200 | 10.300 | 10.300 | 11,700 |
| 2021-10-15 | 10.300 | 10.600 | 10.200 | 10.300 | 10.300 | 416,600 |
| 2021-10-14 | 10.200 | 10.400 | 10.000 | 10.300 | 10.300 | 231,700 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-01 | 0.1900 THB |
| 2019-03-28 | 0.1700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.