Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 11.80
+0.20 (1.72%)
Jan 16, 2026, 4:35 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 91,711 |
| Jan 15, 2026 | 11.50 | 11.80 | 11.40 | 11.60 | 11.60 | 1.75% | 230,715 |
| Jan 14, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 43,510 |
| Jan 13, 2026 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | 0.88% | 269,305 |
| Jan 12, 2026 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -5.04% | 360,500 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 169,613 |
| Jan 8, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -3.25% | 335,830 |
| Jan 7, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 6.03% | 954,435 |
| Jan 6, 2026 | 11.90 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 665,249 |
| Jan 5, 2026 | 11.30 | 12.40 | 11.30 | 11.90 | 11.90 | 9.17% | 3,142,310 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 170,000 |
| Dec 29, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 168,832 |
| Dec 26, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 45,069 |
| Dec 25, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 56,973 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 112,400 |
| Dec 23, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 143,200 |
| Dec 22, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 74,813 |
| Dec 19, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 264,921 |
| Dec 18, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 255,530 |
| Dec 17, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 197,938 |
| Dec 16, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 114,212 |
| Dec 15, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 108,801 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | - | 199,108 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 207,307 |
| Dec 9, 2025 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 239,101 |
| Dec 8, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -5.13% | 521,315 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | 221,821 |
| Dec 3, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 405,146 |
| Dec 2, 2025 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | 764,530 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 556,488 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | 0.85% | 462,571 |
| Nov 27, 2025 | 11.90 | 12.40 | 11.70 | 11.70 | 11.70 | - | 2,913,721 |
| Nov 26, 2025 | 11.00 | 11.80 | 10.80 | 11.70 | 11.70 | 7.34% | 2,819,863 |
| Nov 25, 2025 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 425,414 |
| Nov 24, 2025 | 11.10 | 11.50 | 10.70 | 10.80 | 10.80 | -1.82% | 1,360,437 |
| Nov 21, 2025 | 9.95 | 11.20 | 9.85 | 11.00 | 11.00 | 10.55% | 1,452,204 |
| Nov 20, 2025 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 2.05% | 421,616 |
| Nov 19, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.63% | 334,230 |
| Nov 18, 2025 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | -4.52% | 533,276 |
| Nov 17, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.53% | 271,826 |
| Nov 14, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 446,019 |
| Nov 13, 2025 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | -1.51% | 432,004 |
| Nov 12, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -3.40% | 629,212 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 212,611 |
| Nov 10, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | - | 390,383 |
| Nov 7, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 203,207 |
| Nov 6, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 262,920 |
| Nov 5, 2025 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 639,101 |
| Nov 4, 2025 | 10.40 | 10.70 | 10.20 | 10.30 | 10.30 | - | 598,609 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 478,849 |