Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 4.820
-0.330 (-6.41%)
Mar 2, 2026, 4:35 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | -0.96% | 799,039 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 482,210 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -0.95% | 407,904 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 205,175 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 247,899 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 334,650 |
| Feb 19, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 696,202 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | - | 355,654 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 461,019 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 252,514 |
| Feb 13, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 376,926 |
| Feb 12, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.25 | 0.96% | 173,028 |
| Feb 11, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 0.97% | 120,636 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 190,425 |
| Feb 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.15 | 1.98% | 456,344 |
| Feb 6, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 94,127 |
| Feb 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 201,190 |
| Feb 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 126,269 |
| Feb 3, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 73,354 |
| Feb 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 82,451 |
| Jan 30, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 45,058 |
| Jan 29, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 123,365 |
| Jan 28, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | - | 240,842 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 5.05 | - | 210,583 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | 1.00% | 250,323 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 353,144 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 128,948 |
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 181,536 |
| Jan 20, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 105,914 |
| Jan 19, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 340,476 |
| Jan 16, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 107,862 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 103,276 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 5.00 | 0.40% | 80,866 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.90 | 4.98 | 4.98 | -0.40% | 276,220 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | -0.99% | 116,657 |
| Jan 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 113,083 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 113,562 |
| Jan 7, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 2.00% | 130,864 |
| Jan 6, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 99,571 |
| Jan 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 5.05 | - | 138,320 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | - | 100,040 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | -0.98% | 97,446 |
| Dec 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 67,662 |
| Dec 25, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 97,605 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 101,612 |
| Dec 23, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 269,631 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 1.00% | 47,671 |
| Dec 19, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.81% | 105,536 |
| Dec 18, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.96 | - | 582,758 |
| Dec 17, 2025 | 4.92 | 4.98 | 4.92 | 4.96 | 4.96 | 0.81% | 381,801 |