Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.40
+0.05 (0.93%)
Oct 8, 2025, 4:19 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 98,482 |
| Oct 6, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 103,337 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 75,942 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 214,345 |
| Oct 1, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 273,088 |
| Sep 30, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 228,560 |
| Sep 29, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | 45,414 |
| Sep 26, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 100,842 |
| Sep 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 93,229 |
| Sep 24, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 59,100 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 391,152 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 385,585 |
| Sep 19, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 197,240 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 105,076 |
| Sep 17, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 198,212 |
| Sep 16, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 254,804 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 98,569 |
| Sep 12, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 94,488 |
| Sep 11, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 136,100 |
| Sep 10, 2025 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 362,516 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 149,572 |
| Sep 8, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 100,204 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 164,954 |
| Sep 4, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 150,495 |
| Sep 3, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 77,194 |
| Sep 2, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 138,039 |
| Sep 1, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -5.45% | 441,297 |
| Aug 29, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 0.92% | 562,999 |
| Aug 28, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | 0.93% | 235,338 |
| Aug 27, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.22 | 0.93% | 442,721 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.17 | -0.93% | 98,157 |
| Aug 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 115,116 |
| Aug 22, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.17 | - | 285,702 |
| Aug 21, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.17 | - | 132,553 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.35 | 5.17 | -0.93% | 311,856 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 184,273 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.17 | -0.93% | 344,437 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 194,927 |
| Aug 14, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.17 | - | 246,280 |
| Aug 13, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.17 | -0.93% | 559,757 |
| Aug 8, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.22 | 1.89% | 245,165 |
| Aug 7, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.13 | - | 504,264 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.13 | 0.95% | 837,346 |
| Aug 5, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.08 | - | 189,247 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.08 | -0.94% | 131,517 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.13 | - | 293,641 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.13 | - | 375,056 |
| Jul 30, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.13 | 0.95% | 334,359 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.08 | 1.94% | 275,929 |
| Jul 25, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 4.98 | - | 343,750 |