Dhouse Pattana PCL (BKK:DHOUSE)
Thailand · Delayed Price · Currency is THB 0.2800
0.00 (0.00%)
Oct 12, 2026, 1:57 PM ICT
Dhouse Pattana PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 1,900 |
| Oct 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 5,400 |
| Oct 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,700 |
| Oct 7, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 7,100 |
| Oct 6, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,500 |
| Oct 5, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 3,600 |
| Oct 2, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 2,000 |
| Oct 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 10,010 |
| Sep 30, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 7,800 |
| Sep 29, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 19,311 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 6,200 |
| Sep 25, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 6,700 |
| Sep 24, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 6,000 |
| Sep 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 6,200 |
| Sep 22, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 3,100 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 20,910 |
| Sep 18, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 2,500 |
| Sep 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Sep 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 12,100 |
| Sep 15, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 5,210 |
| Sep 14, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 4,149 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 10,600 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,500 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 41,025 |
| Sep 8, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 3.57% | 129,100 |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 2,000 |
| Sep 4, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 24,820 |
| Sep 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 60,900 |
| Sep 2, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,642 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 23,210 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 16,900 |
| Aug 28, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 20,701 |
| Aug 27, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | - | 46,800 |
| Aug 26, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | - | 21,910 |
| Aug 25, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 3,310 |
| Aug 24, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 8,300 |
| Aug 21, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,000 |
| Aug 20, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 24,700 |
| Aug 19, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 98,010 |
| Aug 18, 2026 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 48,400 |
| Aug 17, 2026 | 0.28 | 0.28 | 0.25 | 0.28 | 0.28 | - | 110,203 |
| Aug 14, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | - | 18,605 |
| Aug 13, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 30,800 |
| Aug 11, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -3.57% | 48,000 |
| 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 |