Dhouse Pattana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.38	0.38	0.31	0.37	0.37	-2.63%	120,700
Mar 6, 2026	0.37	0.38	0.35	0.38	0.38	2.70%	39,600
Mar 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	25,500
Mar 4, 2026	0.38	0.38	0.34	0.38	0.38	2.70%	19,100
Mar 2, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	9,205
Feb 27, 2026	0.38	0.38	0.37	0.38	0.38	-	31,600
Feb 26, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	29,600
Feb 25, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	24,300
Feb 24, 2026	0.39	0.39	0.35	0.38	0.38	-2.56%	80,400
Feb 23, 2026	0.40	0.40	0.39	0.39	0.39	-	4,200
Feb 20, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	14,700
Feb 19, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	87,203
Feb 18, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	33,700
Feb 17, 2026	0.40	0.40	0.37	0.37	0.37	-7.50%	22,300
Feb 16, 2026	0.40	0.40	0.39	0.40	0.40	-	9,500
Feb 13, 2026	0.38	0.40	0.37	0.40	0.40	-	23,700
Feb 12, 2026	0.40	0.40	0.38	0.40	0.40	-	23,326
Feb 11, 2026	0.40	0.40	0.39	0.40	0.40	-	13,501
Feb 10, 2026	0.41	0.41	0.39	0.40	0.40	-	10,600
Feb 9, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	15,526
Feb 6, 2026	0.38	0.39	0.37	0.39	0.39	5.41%	62,600
Feb 5, 2026	0.41	0.41	0.37	0.37	0.37	-7.50%	40,200
Feb 4, 2026	0.41	0.41	0.40	0.40	0.40	-	3,000
Feb 3, 2026	0.40	0.40	0.39	0.40	0.40	2.56%	6,000
Feb 2, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	6,400
Jan 30, 2026	0.40	0.40	0.39	0.40	0.40	-	6,800
Jan 29, 2026	0.41	0.41	0.38	0.40	0.40	-	16,601
Jan 28, 2026	0.41	0.41	0.40	0.40	0.40	-	32,100
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