Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 4.880
-0.020 (-0.41%)
Nov 19, 2025, 3:43 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.21% | 303,058 |
| Nov 17, 2025 | 4.92 | 4.98 | 4.90 | 4.96 | 4.96 | - | 142,088 |
| Nov 14, 2025 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | 0.81% | 311,454 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.57% | 769,155 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -3.81% | 669,381 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 41,536 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 124,209 |
| Nov 7, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 29,398 |
| Nov 6, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 105,706 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 92,876 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 112,527 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 73,008 |
| Oct 31, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 32,727 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 89,240 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 114,483 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 103,893 |
| Oct 27, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 237,298 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 124,349 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 383,229 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 59,212 |
| Oct 20, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 50,465 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 114,918 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 153,291 |
| Oct 15, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 177,302 |
| Oct 14, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 472,432 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 229,774 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 82,229 |
| Oct 8, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 60,555 |
| 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 | - | 75,171 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 212,045 |
| Oct 1, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 272,488 |
| Sep 30, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 218,760 |
| Sep 29, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | 45,314 |
| Sep 26, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 93,042 |
| 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% | 58,818 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 390,752 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 349,616 |
| 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 | - | 104,976 |
| 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 | - | 135,600 |
| 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% | 99,204 |