Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 10.00
-0.20 (-1.96%)
Apr 7, 2026, 4:35 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 209,747 |
| Apr 2, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 41,539 |
| Apr 1, 2026 | 10.30 | 10.80 | 10.30 | 10.40 | 10.40 | 1.96% | 245,373 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 106,116 |
| Mar 30, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 29,888 |
| Mar 27, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 179,256 |
| Mar 26, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 158,645 |
| Mar 25, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 91,205 |
| Mar 24, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 165,831 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 255,242 |
| Mar 20, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 164,857 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 133,608 |
| Mar 18, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 74,351 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 85,141 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 117,998 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | 114,282 |
| Mar 12, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | - | 147,202 |
| Mar 11, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 450,254 |
| Mar 10, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 144,650 |
| Mar 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 408,984 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 133,301 |
| Mar 5, 2026 | 10.30 | 10.40 | 9.95 | 10.10 | 10.10 | 1.00% | 429,064 |
| Mar 4, 2026 | 10.30 | 10.40 | 9.80 | 10.00 | 10.00 | -7.41% | 1,043,916 |
| Mar 2, 2026 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -6.90% | 953,723 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | 847,727 |
| Feb 26, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -3.31% | 593,659 |
| Feb 25, 2026 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 316,207 |
| Feb 24, 2026 | 11.80 | 12.20 | 11.60 | 12.20 | 12.20 | 3.39% | 512,641 |
| Feb 23, 2026 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 481,397 |
| Feb 20, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 410,934 |
| Feb 19, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 753,204 |
| Feb 18, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | - | 265,670 |
| Feb 17, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 579,542 |
| Feb 16, 2026 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -1.61% | 1,261,647 |
| Feb 13, 2026 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 1.64% | 904,011 |
| Feb 12, 2026 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 4.27% | 881,912 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 448,591 |
| Feb 10, 2026 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 525,139 |
| Feb 9, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 5.36% | 941,946 |
| Feb 6, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 197,102 |
| Feb 5, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 168,667 |
| Feb 4, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 153,411 |
| Feb 3, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 121,210 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 353,507 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 273,800 |
| Jan 29, 2026 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | 0.88% | 539,117 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 346,196 |
| Jan 27, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | - | 362,903 |
| Jan 26, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 123,405 |
| Jan 23, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 184,245 |