Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 4.660
+0.020 (0.43%)
At close: Mar 27, 2026
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 118,722 |
| Mar 26, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.43% | 102,429 |
| Mar 25, 2026 | 4.66 | 4.68 | 4.66 | 4.66 | 4.66 | 0.43% | 130,951 |
| Mar 24, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 0.87% | 55,783 |
| Mar 23, 2026 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | -1.29% | 559,748 |
| Mar 20, 2026 | 4.76 | 4.82 | 4.62 | 4.66 | 4.66 | -2.10% | 2,150,412 |
| Mar 19, 2026 | 4.80 | 4.82 | 4.74 | 4.76 | 4.76 | -0.42% | 279,649 |
| Mar 18, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | - | 149,926 |
| Mar 17, 2026 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 133,697 |
| Mar 16, 2026 | 4.84 | 4.84 | 4.78 | 4.78 | 4.78 | -1.24% | 195,431 |
| Mar 13, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 100,528 |
| Mar 12, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 131,218 |
| Mar 11, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 110,483 |
| Mar 10, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 115,630 |
| Mar 9, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 134,861 |
| Mar 6, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 132,327 |
| Mar 5, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 0.84% | 412,613 |
| Mar 4, 2026 | 4.68 | 4.80 | 4.60 | 4.74 | 4.74 | -1.66% | 1,052,545 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -6.41% | 1,256,324 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.01 | -0.96% | 799,039 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.06 | - | 482,210 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.06 | -0.95% | 407,904 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | - | 205,175 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.11 | - | 247,899 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 334,650 |
| Feb 19, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.20 | 0.94% | 696,202 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.16 | - | 355,654 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.16 | 0.95% | 461,019 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 252,514 |
| Feb 13, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.20 | 1.90% | 376,926 |
| Feb 12, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.11 | 0.96% | 173,028 |
| Feb 11, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.06 | 0.97% | 120,636 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.01 | - | 190,425 |
| Feb 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.01 | 1.98% | 456,344 |
| Feb 6, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 94,127 |
| Feb 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | - | 201,190 |
| Feb 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 126,269 |
| Feb 3, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 73,354 |
| Feb 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | - | 82,451 |
| Jan 30, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 45,058 |
| Jan 29, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 123,365 |
| Jan 28, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 4.91 | - | 240,842 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.91 | - | 210,583 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | 1.00% | 250,323 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.86 | -0.99% | 353,144 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 128,948 |
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 181,536 |
| Jan 20, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | - | 105,914 |
| Jan 19, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | - | 340,476 |
| Jan 16, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.91 | 1.00% | 107,862 |