Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.35
+0.10 (1.90%)
Aug 5, 2025, 4:28 PM ICT
E2open Parent Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.25 | - | 189,247 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 131,517 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.30 | - | 293,641 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 375,056 |
| Jul 30, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 334,359 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 275,929 |
| Jul 25, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | - | 343,750 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 98,420 |
| Jul 23, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 5.15 | 0.98% | 195,356 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 5.10 | - | 388,746 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | - | 595,635 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | - | 1,033,241 |
| Jul 17, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 331,768 |
| Jul 16, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 309,833 |
| Jul 15, 2025 | 4.94 | 5.10 | 4.90 | 5.10 | 5.10 | 4.08% | 766,856 |
| Jul 14, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.90 | 1.66% | 163,834 |
| Jul 11, 2025 | 4.86 | 4.90 | 4.80 | 4.82 | 4.82 | - | 238,003 |
| Jul 9, 2025 | 4.86 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 167,048 |
| Jul 8, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 0.41% | 200,116 |
| Jul 7, 2025 | 4.90 | 4.92 | 4.80 | 4.84 | 4.84 | -0.82% | 165,260 |
| Jul 4, 2025 | 4.94 | 4.94 | 4.86 | 4.88 | 4.88 | - | 271,751 |
| Jul 3, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.88 | - | 548,141 |
| Jul 2, 2025 | 4.86 | 4.88 | 4.84 | 4.88 | 4.88 | 0.41% | 306,248 |
| Jul 1, 2025 | 4.78 | 4.86 | 4.78 | 4.86 | 4.86 | 1.25% | 69,937 |
| Jun 30, 2025 | 4.80 | 4.84 | 4.70 | 4.80 | 4.80 | -1.23% | 407,052 |
| Jun 27, 2025 | 4.92 | 4.96 | 4.84 | 4.86 | 4.86 | -0.82% | 376,919 |
| Jun 26, 2025 | 4.80 | 4.92 | 4.78 | 4.90 | 4.90 | 2.51% | 259,799 |
| Jun 25, 2025 | 4.66 | 4.82 | 4.66 | 4.78 | 4.78 | 2.14% | 278,263 |
| Jun 24, 2025 | 4.52 | 4.68 | 4.52 | 4.68 | 4.68 | 3.08% | 186,208 |
| Jun 23, 2025 | 4.62 | 4.62 | 4.42 | 4.54 | 4.54 | -2.16% | 1,270,663 |
| Jun 20, 2025 | 4.70 | 4.76 | 4.64 | 4.64 | 4.64 | -1.69% | 453,782 |
| Jun 19, 2025 | 4.78 | 4.78 | 4.70 | 4.72 | 4.72 | -0.42% | 343,994 |
| Jun 18, 2025 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -2.87% | 363,354 |
| Jun 17, 2025 | 4.88 | 4.88 | 4.82 | 4.88 | 4.88 | 0.41% | 152,094 |
| Jun 16, 2025 | 4.74 | 4.86 | 4.68 | 4.86 | 4.86 | 2.10% | 579,600 |
| Jun 13, 2025 | 5.05 | 5.10 | 4.72 | 4.76 | 4.76 | -6.67% | 1,876,257 |
| Jun 12, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 173,186 |
| Jun 11, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 156,987 |
| Jun 10, 2025 | 5.10 | 5.20 | 5.05 | 5.10 | 5.10 | - | 556,736 |
| Jun 9, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.10 | - | 172,762 |
| Jun 6, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | - | 630,682 |
| Jun 5, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -1.92% | 596,073 |
| Jun 4, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 321,479 |
| May 30, 2025 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 312,492 |
| May 29, 2025 | 5.10 | 5.20 | 5.05 | 5.20 | 5.20 | 2.97% | 510,600 |
| May 28, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 205,476 |
| May 27, 2025 | 5.20 | 5.20 | 4.98 | 5.00 | 5.00 | -3.85% | 1,849,971 |
| May 26, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | - | 162,621 |
| May 23, 2025 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 451,896 |
| May 22, 2025 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -4.72% | 855,506 |