Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.00
0.00 (0.00%)
Jun 2, 2026, 4:37 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 336,122 |
| May 29, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 153,799 |
| May 28, 2026 | 4.96 | 5.05 | 4.94 | 5.05 | 5.05 | 1.81% | 542,106 |
| May 27, 2026 | 4.96 | 4.96 | 4.94 | 4.96 | 4.96 | 0.40% | 148,466 |
| May 26, 2026 | 4.96 | 4.98 | 4.94 | 4.94 | 4.94 | -0.80% | 207,246 |
| May 25, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | 163,258 |
| May 22, 2026 | 4.88 | 4.96 | 4.88 | 4.94 | 4.94 | 0.82% | 464,925 |
| May 21, 2026 | 4.88 | 4.90 | 4.88 | 4.90 | 4.90 | 0.82% | 172,788 |
| May 20, 2026 | 4.86 | 4.88 | 4.86 | 4.86 | 4.86 | -0.41% | 138,278 |
| May 19, 2026 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.83% | 75,157 |
| May 18, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | -0.41% | 240,428 |
| May 15, 2026 | 4.84 | 4.88 | 4.84 | 4.86 | 4.86 | 0.83% | 416,657 |
| May 14, 2026 | 4.82 | 4.84 | 4.80 | 4.82 | 4.82 | - | 269,600 |
| May 13, 2026 | 4.76 | 4.88 | 4.76 | 4.82 | 4.82 | 2.99% | 622,588 |
| May 12, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 99,596 |
| May 11, 2026 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | -0.85% | 185,553 |
| May 8, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 0.43% | 49,210 |
| May 7, 2026 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | 0.43% | 163,050 |
| May 6, 2026 | 4.68 | 4.72 | 4.66 | 4.68 | 4.68 | -0.43% | 218,559 |
| May 5, 2026 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | 0.43% | 61,646 |
| Apr 30, 2026 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | - | 79,372 |
| Apr 29, 2026 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 58,563 |
| Apr 28, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 86,481 |
| Apr 27, 2026 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | - | 109,370 |
| Apr 24, 2026 | 4.64 | 4.64 | 4.60 | 4.64 | 4.64 | - | 377,709 |
| Apr 23, 2026 | 4.64 | 4.66 | 4.64 | 4.64 | 4.64 | - | 71,964 |
| Apr 22, 2026 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | -0.85% | 90,347 |
| Apr 21, 2026 | 4.66 | 4.70 | 4.66 | 4.68 | 4.68 | 0.86% | 107,656 |
| Apr 20, 2026 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | -0.43% | 183,662 |
| Apr 17, 2026 | 4.66 | 4.68 | 4.64 | 4.66 | 4.66 | 0.43% | 106,366 |
| Apr 16, 2026 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | -0.85% | 273,087 |
| Apr 10, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | - | 156,254 |
| Apr 9, 2026 | 4.70 | 4.72 | 4.66 | 4.68 | 4.68 | -0.85% | 101,835 |
| Apr 8, 2026 | 4.70 | 4.72 | 4.68 | 4.72 | 4.72 | 1.29% | 109,057 |
| Apr 7, 2026 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.69% | 295,602 |
| Apr 3, 2026 | 4.78 | 4.80 | 4.74 | 4.74 | 4.74 | -0.42% | 131,475 |
| Apr 2, 2026 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | 0.42% | 59,513 |
| Apr 1, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | 1.28% | 113,774 |
| Mar 31, 2026 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 43,358 |
| Mar 30, 2026 | 4.68 | 4.70 | 4.66 | 4.68 | 4.68 | 0.43% | 63,213 |
| 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 |