Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.30
0.00 (0.00%)
Sep 3, 2026, 10:20 AM ICT
BKK:DRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -1.85% | 112,765 |
| Sep 1, 2026 | 5.35 | 5.40 | 5.25 | 5.40 | 5.40 | 0.93% | 227,877 |
| Aug 31, 2026 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | - | 413,633 |
| Aug 28, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.35 | - | 841,883 |
| Aug 27, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.35 | - | 298,379 |
| Aug 26, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.35 | - | 413,506 |
| Aug 25, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.35 | - | 311,503 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.35 | 0.91% | 357,145 |
| Aug 21, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.30 | -0.90% | 459,191 |
| Aug 20, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.35 | 0.91% | 515,531 |
| Aug 19, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.30 | -0.90% | 315,498 |
| Aug 18, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.35 | 1.83% | 353,241 |
| Aug 17, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.25 | - | 413,189 |
| Aug 14, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.25 | 0.93% | 508,219 |
| Aug 13, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.21 | 1.89% | 423,987 |
| Aug 11, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.11 | -0.93% | 219,742 |
| Aug 10, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.16 | - | 203,334 |
| Aug 7, 2026 | 5.30 | 5.35 | 5.30 | 5.35 | 5.16 | 0.94% | 39,050 |
| Aug 6, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.11 | -0.93% | 78,337 |
| Aug 5, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.16 | 0.94% | 255,431 |
| Aug 4, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.11 | - | 362,122 |
| Aug 3, 2026 | 5.30 | 5.30 | 5.25 | 5.30 | 5.11 | - | 216,548 |
| Jul 31, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.11 | 0.95% | 260,204 |
| Jul 30, 2026 | 5.30 | 5.30 | 5.20 | 5.25 | 5.06 | -0.94% | 106,220 |
| Jul 27, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.11 | 0.95% | 104,341 |
| Jul 24, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.06 | - | 73,060 |
| Jul 23, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.06 | 0.96% | 243,806 |
| Jul 22, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.01 | -0.95% | 113,494 |
| Jul 21, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.06 | - | 145,281 |
| Jul 20, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.06 | 0.96% | 61,775 |
| Jul 17, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.01 | - | 303,796 |
| Jul 16, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.01 | 0.97% | 148,285 |
| Jul 15, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 4.96 | - | 173,569 |
| Jul 14, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 4.96 | - | 111,584 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 4.96 | - | 193,024 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 4.96 | 0.98% | 296,344 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 4.92 | - | 279,061 |
| Jul 8, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.92 | - | 194,465 |
| Jul 7, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 4.92 | - | 121,097 |
| Jul 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.92 | - | 69,652 |
| Jul 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 4.92 | 0.99% | 279,323 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.87 | -0.98% | 183,826 |
| Jul 1, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 4.92 | 2.00% | 255,540 |
| Jun 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.82 | - | 247,740 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 95,144 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.82 | - | 72,451 |
| Jun 25, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 4.82 | - | 261,271 |
| Jun 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.82 | - | 55,041 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 4.82 | -0.99% | 119,139 |
| Jun 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.87 | 1.00% | 46,104 |