Dhouse Pattana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	0.40	0.41	0.40	0.40	0.40	-	21,300
Jan 26, 2026	0.40	0.40	0.39	0.40	0.40	-2.44%	8,420
Jan 23, 2026	0.41	0.41	0.40	0.41	0.41	-	3,100
Jan 22, 2026	0.41	0.41	0.40	0.41	0.41	2.50%	4,000
Jan 21, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	10,801
Jan 20, 2026	0.43	0.43	0.41	0.42	0.42	-	9,900
Jan 19, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	600
Jan 16, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	6,601
Jan 15, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	6,400
Jan 14, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	22,200
Jan 13, 2026	0.40	0.40	0.30	0.37	0.37	-5.13%	31,200
Jan 12, 2026	0.41	0.41	0.39	0.39	0.39	-2.50%	7,000
Jan 9, 2026	0.40	0.41	0.40	0.40	0.40	-	4,501
Jan 8, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	8,012
Jan 7, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	73,600
Jan 6, 2026	0.41	0.41	0.38	0.40	0.40	-2.44%	48,815
Jan 5, 2026	0.44	0.44	0.40	0.41	0.41	-2.38%	34,800
Dec 30, 2025	0.43	0.43	0.42	0.42	0.42	-	12,000
Dec 29, 2025	0.42	0.42	0.41	0.42	0.42	2.44%	8,001
Dec 26, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	2,100
Dec 25, 2025	0.38	0.40	0.37	0.40	0.40	8.11%	23,400
Dec 24, 2025	0.38	0.38	0.37	0.37	0.37	-	5,500
Dec 23, 2025	0.38	0.38	0.36	0.37	0.37	-	6,319
Dec 22, 2025	0.37	0.38	0.37	0.37	0.37	-	13,400
Dec 19, 2025	0.39	0.39	0.37	0.37	0.37	-	32,300
Dec 18, 2025	0.38	0.38	0.37	0.37	0.37	-	16,800
Dec 17, 2025	0.38	0.38	0.36	0.37	0.37	-2.63%	6,100
Dec 16, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	4,910
Dec 15, 2025	0.38	0.39	0.37	0.39	0.39	2.63%	5,700
Dec 12, 2025	0.38	0.38	0.36	0.38	0.38	5.56%	18,830
Dec 11, 2025	0.41	0.41	0.36	0.36	0.36	-10.00%	220,300
Dec 9, 2025	0.41	0.41	0.40	0.40	0.40	-	4,000
Dec 8, 2025	0.41	0.41	0.40	0.40	0.40	-2.44%	3,200
Dec 4, 2025	0.41	0.41	0.40	0.41	0.41	2.50%	6,200
Dec 3, 2025	0.40	0.41	0.40	0.40	0.40	-	14,601
Dec 2, 2025	0.41	0.41	0.39	0.40	0.40	-2.44%	9,200
Dec 1, 2025	0.41	0.41	0.40	0.41	0.41	-	6,500
Nov 28, 2025	0.41	0.41	0.39	0.41	0.41	-	13,700
Nov 27, 2025	0.41	0.41	0.40	0.41	0.41	-	23,730
Nov 26, 2025	0.42	0.42	0.41	0.41	0.41	-2.38%	1,400
Nov 25, 2025	0.40	0.42	0.40	0.42	0.42	5.00%	12,730
Nov 24, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	1,520
Nov 21, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	6,700
Nov 20, 2025	0.40	0.40	0.39	0.40	0.40	2.56%	2,855
Nov 19, 2025	0.40	0.40	0.38	0.39	0.39	-	29,400
Nov 18, 2025	0.40	0.40	0.39	0.39	0.39	-	18,635
Nov 17, 2025	0.39	0.40	0.38	0.39	0.39	-	26,500
Nov 14, 2025	0.40	0.40	0.39	0.39	0.39	-2.50%	7,800
Nov 13, 2025	0.39	0.40	0.37	0.40	0.40	-	11,700
Nov 12, 2025	0.40	0.41	0.39	0.40	0.40	-	6,900