Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 5.25
+0.05 (0.96%)
Jul 20, 2026, 4:16 PM ICT
BKK:DRT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 61,775 |
| Jul 17, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | - | 303,796 |
| Jul 16, 2026 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 148,285 |
| Jul 15, 2026 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | - | 173,569 |
| Jul 14, 2026 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 111,584 |
| Jul 13, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.15 | - | 193,024 |
| Jul 10, 2026 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 296,344 |
| Jul 9, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 279,061 |
| Jul 8, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 194,465 |
| Jul 7, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | - | 121,097 |
| Jul 6, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 5.10 | - | 69,652 |
| Jul 3, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 279,323 |
| Jul 2, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -0.98% | 183,826 |
| Jul 1, 2026 | 5.00 | 5.10 | 4.98 | 5.10 | 5.10 | 2.00% | 255,540 |
| Jun 30, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 247,740 |
| Jun 29, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 95,144 |
| Jun 26, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 72,451 |
| Jun 25, 2026 | 5.05 | 5.10 | 4.98 | 5.00 | 5.00 | - | 261,271 |
| Jun 24, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | - | 55,041 |
| Jun 23, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | -0.99% | 119,139 |
| Jun 22, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 46,104 |
| Jun 19, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | 0.40% | 121,322 |
| Jun 18, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 79,697 |
| Jun 17, 2026 | 4.98 | 5.05 | 4.98 | 5.00 | 5.00 | - | 192,004 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 5.00 | - | 131,986 |
| Jun 15, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 81,550 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.96 | 4.98 | 4.98 | - | 54,725 |
| Jun 11, 2026 | 4.96 | 4.98 | 4.94 | 4.98 | 4.98 | 0.40% | 65,737 |
| Jun 10, 2026 | 4.94 | 4.96 | 4.92 | 4.96 | 4.96 | - | 135,567 |
| Jun 9, 2026 | 4.98 | 4.98 | 4.94 | 4.96 | 4.96 | -0.40% | 367,602 |
| Jun 8, 2026 | 4.98 | 5.00 | 4.96 | 4.98 | 4.98 | - | 216,721 |
| Jun 5, 2026 | 5.00 | 5.00 | 4.96 | 4.98 | 4.98 | - | 231,699 |
| Jun 4, 2026 | 5.05 | 5.05 | 4.98 | 4.98 | 4.98 | -0.40% | 178,528 |
| 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 |