Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.35
+0.05 (0.94%)
Sep 12, 2025, 4:36 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 4.98 | - | 98,420 |
| Jul 23, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 4.98 | 0.98% | 195,356 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 4.93 | - | 388,746 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 4.93 | - | 595,635 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 4.93 | - | 1,033,241 |
| Jul 17, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.93 | - | 331,768 |
| Jul 16, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.93 | - | 309,833 |
| Jul 15, 2025 | 4.94 | 5.10 | 4.90 | 5.10 | 4.93 | 4.08% | 766,856 |
| Jul 14, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.74 | 1.66% | 163,834 |
| Jul 11, 2025 | 4.86 | 4.90 | 4.80 | 4.82 | 4.66 | - | 237,503 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.66 | -0.82% | 167,048 |
| Jul 8, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.70 | 0.41% | 200,116 |
| Jul 7, 2025 | 4.90 | 4.92 | 4.80 | 4.84 | 4.68 | -0.82% | 165,260 |
| Jul 4, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.72 | - | 271,751 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.72 | - | 548,141 |
| Jul 2, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.72 | 0.41% | 306,048 |
| Jul 1, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.70 | 1.25% | 69,937 |