Dhouse Pattana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.30	0.30	0.26	0.28	0.28	-6.67%	129,200
Aug 7, 2026	0.30	0.30	0.29	0.30	0.30	-	62,898
Aug 6, 2026	0.30	0.30	0.29	0.30	0.30	-	4,203
Aug 5, 2026	0.30	0.30	0.29	0.30	0.30	-	8,466
Aug 4, 2026	0.30	0.30	0.29	0.30	0.30	3.45%	40,400
Aug 3, 2026	0.31	0.31	0.29	0.29	0.29	-6.45%	136,402
Jul 31, 2026	0.33	0.34	0.29	0.31	0.31	-3.13%	1,057,063
Jul 30, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	444
Jul 27, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	7,800
Jul 24, 2026	0.34	0.34	0.33	0.34	0.34	-	17,300
Jul 23, 2026	0.34	0.34	0.34	0.34	0.34	-	2,009
Jul 22, 2026	0.34	0.34	0.34	0.34	0.34	-	3,009
Jul 21, 2026	0.34	0.34	0.34	0.34	0.34	-	2,029
Jul 20, 2026	0.34	0.34	0.33	0.34	0.34	-	10,299
Jul 17, 2026	0.34	0.34	0.34	0.34	0.34	-	3,073
Jul 16, 2026	0.33	0.34	0.33	0.34	0.34	6.25%	17,907
Jul 15, 2026	0.35	0.35	0.32	0.32	0.32	-8.57%	21,100
Jul 14, 2026	0.35	0.35	0.35	0.35	0.35	-	2,429
Jul 13, 2026	0.34	0.35	0.34	0.35	0.35	-	25,439
Jul 10, 2026	0.35	0.35	0.34	0.35	0.35	-	12,124
Jul 9, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	18,705
Jul 8, 2026	0.34	0.34	0.34	0.34	0.34	-	2,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	-	2,150
Jul 6, 2026	0.34	0.34	0.31	0.34	0.34	-	27,650
Jul 3, 2026	0.35	0.35	0.32	0.34	0.34	-	8,216
Jul 2, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	6,300
Jul 1, 2026	0.35	0.35	0.35	0.35	0.35	-	2,101
Jun 30, 2026	0.35	0.35	0.34	0.35	0.35	-	8,100
Jun 29, 2026	0.37	0.37	0.32	0.35	0.35	-5.41%	316,000
Jun 26, 2026	0.37	0.37	0.35	0.37	0.37	-	10,101
Jun 25, 2026	0.37	0.37	0.36	0.37	0.37	-	8,200
Jun 24, 2026	0.37	0.37	0.35	0.37	0.37	-	21,100
Jun 23, 2026	0.39	0.39	0.35	0.37	0.37	-5.13%	45,910
Jun 22, 2026	0.38	0.41	0.37	0.39	0.39	5.41%	58,590
Jun 19, 2026	0.35	0.40	0.35	0.37	0.37	5.71%	48,904
Jun 18, 2026	0.34	0.35	0.33	0.35	0.35	6.06%	33,410
Jun 17, 2026	0.36	0.36	0.32	0.33	0.33	-5.71%	75,010
Jun 16, 2026	0.36	0.42	0.35	0.35	0.35	-	13,101
Jun 15, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	12,810
Jun 12, 2026	0.34	0.34	0.33	0.34	0.34	-	8,102
Jun 11, 2026	0.35	0.35	0.30	0.34	0.34	-2.86%	105,432
Jun 10, 2026	0.37	0.37	0.33	0.35	0.35	-2.78%	32,912
Jun 9, 2026	0.37	0.37	0.36	0.36	0.36	-	3,105
Jun 8, 2026	0.36	0.37	0.36	0.36	0.36	-	29,705
Jun 5, 2026	0.37	0.37	0.32	0.36	0.36	-2.70%	84,265
Jun 4, 2026	0.37	0.37	0.37	0.37	0.37	-	4,000
Jun 2, 2026	0.37	0.37	0.35	0.37	0.37	-2.63%	22,000
May 29, 2026	0.39	0.39	0.35	0.38	0.38	-2.56%	107,132
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-	4,200
May 27, 2026	0.39	0.39	0.39	0.39	0.39	-	28,100