Ditto (Thailand) PCL (BKK:DITTO)
Thailand · Delayed Price · Currency is THB 13.70
+0.50 (3.79%)
Sep 5, 2025, 4:37 PM ICT
Ditto (Thailand) PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 13.20 | 13.90 | 13.20 | 13.70 | 13.70 | 3.79% | 3,135,501 |
| Sep 4, 2025 | 13.50 | 13.70 | 13.20 | 13.20 | 13.20 | -2.22% | 2,967,225 |
| Sep 3, 2025 | 13.40 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 1,986,593 |
| Sep 2, 2025 | 13.20 | 13.60 | 13.20 | 13.30 | 13.30 | 0.76% | 1,247,726 |
| Sep 1, 2025 | 13.20 | 13.30 | 12.80 | 13.20 | 13.20 | -0.75% | 2,109,685 |
| Aug 29, 2025 | 13.60 | 13.60 | 13.10 | 13.30 | 13.30 | -2.21% | 2,403,930 |
| Aug 28, 2025 | 13.40 | 13.60 | 13.10 | 13.60 | 13.60 | 1.49% | 2,696,148 |
| Aug 27, 2025 | 13.50 | 13.70 | 13.40 | 13.40 | 13.40 | -2.19% | 1,472,057 |
| Aug 26, 2025 | 13.80 | 14.20 | 13.60 | 13.70 | 13.45 | -1.44% | 1,962,413 |
| Aug 25, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.65 | 2.21% | 1,247,129 |
| Aug 22, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.35 | -2.86% | 1,861,750 |
| Aug 21, 2025 | 13.70 | 14.30 | 13.50 | 14.00 | 13.74 | 1.45% | 5,880,162 |
| Aug 20, 2025 | 12.80 | 13.80 | 12.70 | 13.80 | 13.55 | 9.52% | 8,963,917 |
| Aug 19, 2025 | 12.70 | 12.90 | 12.50 | 12.60 | 12.37 | -0.79% | 1,736,451 |
| Aug 18, 2025 | 12.50 | 13.00 | 12.30 | 12.70 | 12.47 | 0.79% | 4,419,943 |
| Aug 15, 2025 | 12.30 | 13.20 | 12.20 | 12.60 | 12.37 | 5.88% | 7,360,356 |
| Aug 14, 2025 | 12.00 | 12.10 | 11.70 | 11.90 | 11.68 | -0.83% | 1,397,677 |
| Aug 13, 2025 | 12.30 | 12.40 | 11.90 | 12.00 | 11.78 | -1.64% | 2,031,716 |
| Aug 8, 2025 | 12.00 | 12.50 | 12.00 | 12.20 | 11.98 | 3.39% | 6,484,611 |
| Aug 7, 2025 | 11.60 | 12.10 | 11.50 | 11.80 | 11.58 | 3.51% | 4,135,628 |
| Aug 6, 2025 | 11.00 | 11.60 | 10.90 | 11.40 | 11.19 | 3.64% | 3,511,004 |
| Aug 5, 2025 | 10.70 | 11.10 | 10.60 | 11.00 | 10.80 | 3.77% | 1,483,966 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.50 | 10.60 | 10.41 | -2.75% | 1,183,622 |
| Aug 1, 2025 | 11.50 | 11.50 | 10.80 | 10.90 | 10.70 | -4.39% | 2,047,980 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.19 | -1.72% | 2,094,474 |
| Jul 30, 2025 | 11.20 | 11.70 | 11.10 | 11.60 | 11.39 | 4.50% | 3,327,558 |
| Jul 29, 2025 | 11.10 | 11.20 | 10.80 | 11.10 | 10.90 | - | 1,328,143 |
| Jul 25, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 10.90 | 0.91% | 681,713 |
| Jul 24, 2025 | 11.30 | 11.30 | 10.90 | 11.00 | 10.80 | -2.65% | 1,787,155 |
| Jul 23, 2025 | 10.80 | 11.30 | 10.80 | 11.30 | 11.09 | 5.61% | 1,980,668 |
| Jul 22, 2025 | 11.30 | 11.30 | 10.60 | 10.70 | 10.50 | -4.46% | 2,199,009 |
| Jul 21, 2025 | 11.30 | 11.50 | 11.20 | 11.20 | 11.00 | - | 2,029,617 |
| Jul 18, 2025 | 11.10 | 11.40 | 11.00 | 11.20 | 11.00 | 1.82% | 2,795,774 |
| Jul 17, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 10.80 | 1.85% | 2,234,019 |
| Jul 16, 2025 | 10.90 | 11.20 | 10.70 | 10.80 | 10.60 | -0.92% | 2,933,726 |
| Jul 15, 2025 | 10.50 | 11.00 | 10.40 | 10.90 | 10.70 | 4.81% | 1,755,905 |
| Jul 14, 2025 | 10.00 | 10.50 | 10.00 | 10.40 | 10.21 | 4.00% | 1,706,051 |
| Jul 11, 2025 | 10.00 | 10.10 | 9.95 | 10.00 | 9.82 | 0.50% | 763,555 |
| Jul 9, 2025 | 10.20 | 10.20 | 9.95 | 9.95 | 9.77 | -2.45% | 689,576 |
| Jul 8, 2025 | 10.20 | 10.40 | 10.10 | 10.20 | 10.01 | -0.97% | 926,049 |
| Jul 7, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.11 | -0.96% | 984,425 |
| Jul 4, 2025 | 10.60 | 10.80 | 10.40 | 10.40 | 10.21 | -0.95% | 1,958,705 |
| Jul 3, 2025 | 10.20 | 10.60 | 10.20 | 10.50 | 10.31 | 2.94% | 1,946,709 |
| Jul 2, 2025 | 9.95 | 10.30 | 9.95 | 10.20 | 10.01 | 3.03% | 2,388,251 |
| Jul 1, 2025 | 10.10 | 10.10 | 9.65 | 9.90 | 9.72 | 4.21% | 1,944,434 |
| Jun 30, 2025 | 9.80 | 9.90 | 9.45 | 9.50 | 9.33 | -2.06% | 1,284,411 |
| Jun 27, 2025 | 10.00 | 10.00 | 9.65 | 9.70 | 9.52 | -2.51% | 3,046,081 |
| Jun 26, 2025 | 9.50 | 10.20 | 9.50 | 9.95 | 9.77 | 4.19% | 2,618,141 |
| Jun 25, 2025 | 9.40 | 9.65 | 9.20 | 9.55 | 9.38 | 1.06% | 4,056,176 |
| Jun 24, 2025 | 9.10 | 9.45 | 9.05 | 9.45 | 9.28 | 5.00% | 3,631,567 |