Dhouse Pattana PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	0.38	0.38	0.37	0.38	0.38	-	6,000
May 8, 2026	0.39	0.39	0.38	0.38	0.38	-	3,600
May 7, 2026	0.39	0.39	0.38	0.38	0.38	-	11,000
May 6, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	7,600
May 5, 2026	0.39	0.39	0.39	0.39	0.39	-	3,002
Apr 30, 2026	0.40	0.40	0.39	0.39	0.39	-	3,302
Apr 29, 2026	0.39	0.39	0.39	0.39	0.39	2.63%	1,002
Apr 28, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	8,100
Apr 27, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,300
Apr 24, 2026	0.40	0.40	0.40	0.40	0.40	-	2,000
Apr 23, 2026	0.41	0.41	0.40	0.40	0.40	-	1,902
Apr 22, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	1,002
Apr 21, 2026	0.40	0.40	0.39	0.39	0.39	-	3,400
Apr 20, 2026	0.40	0.40	0.39	0.39	0.39	-	3,300
Apr 17, 2026	0.40	0.40	0.39	0.39	0.39	-	4,364
Apr 16, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	3,700
Apr 10, 2026	0.41	0.41	0.40	0.40	0.40	-	2,700
Apr 9, 2026	0.40	0.40	0.39	0.40	0.40	-	3,400
Apr 8, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	2,004
Apr 7, 2026	0.40	0.40	0.36	0.39	0.39	-2.50%	12,900
Apr 3, 2026	0.42	0.42	0.40	0.40	0.40	-	12,000
Apr 2, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	2,005
Apr 1, 2026	0.40	0.42	0.39	0.41	0.41	2.50%	11,910
Mar 31, 2026	0.40	0.40	0.40	0.40	0.40	2.56%	2,012
Mar 30, 2026	0.40	0.40	0.39	0.39	0.39	-	5,600
Mar 27, 2026	0.38	0.39	0.37	0.39	0.39	2.63%	3,901
Mar 26, 2026	0.38	0.38	0.37	0.38	0.38	2.70%	5,000
Mar 25, 2026	0.39	0.39	0.37	0.37	0.37	-5.13%	7,600
Mar 24, 2026	0.39	0.39	0.38	0.39	0.39	2.63%	4,821
Mar 23, 2026	0.38	0.38	0.37	0.38	0.38	-	6,600
Mar 20, 2026	0.37	0.38	0.37	0.38	0.38	2.70%	13,400
Mar 19, 2026	0.39	0.39	0.37	0.37	0.37	-2.63%	7,800
Mar 18, 2026	0.38	0.38	0.35	0.38	0.38	-	16,801
Mar 17, 2026	0.38	0.38	0.38	0.38	0.38	2.70%	5,110
Mar 16, 2026	0.41	0.41	0.37	0.37	0.37	-9.76%	93,110
Mar 13, 2026	0.41	0.41	0.41	0.41	0.41	2.50%	3,000
Mar 12, 2026	0.39	0.41	0.39	0.40	0.40	2.56%	20,300
Mar 11, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	56,700
Mar 10, 2026	0.37	0.37	0.36	0.37	0.37	-	53,700
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