Diamond Building Products PCL (BKK:DRT)
Thailand · Delayed Price · Currency is THB 4.680
0.00 (0.00%)
Apr 30, 2026, 4:36 PM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 4.84 | 4.86 | 4.82 | 4.84 | 4.84 | - | 100,528 |
| Mar 12, 2026 | 4.86 | 4.88 | 4.84 | 4.84 | 4.84 | - | 131,218 |
| Mar 11, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | - | 110,483 |
| Mar 10, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.83% | 115,630 |
| Mar 9, 2026 | 4.80 | 4.82 | 4.74 | 4.80 | 4.80 | -0.41% | 134,861 |
| Mar 6, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 132,327 |
| Mar 5, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 0.84% | 412,613 |
| Mar 4, 2026 | 4.68 | 4.80 | 4.60 | 4.74 | 4.74 | -1.66% | 1,052,545 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -6.41% | 1,256,324 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.01 | -0.96% | 799,039 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.06 | - | 482,210 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.06 | -0.95% | 407,904 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | - | 205,175 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.11 | - | 247,899 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 334,650 |
| Feb 19, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.20 | 0.94% | 696,202 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.16 | - | 355,654 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.16 | 0.95% | 461,019 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 252,514 |
| Feb 13, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.20 | 1.90% | 376,926 |