Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 11.40
-0.30 (-2.56%)
Oct 17, 2025, 4:36 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 674,918 |
| Oct 16, 2025 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 1,222,710 |
| Oct 15, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | - | 537,921 |
| Oct 14, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -3.33% | 1,640,718 |
| Oct 10, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,210,717 |
| Oct 9, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 1,170,702 |
| Oct 8, 2025 | 12.80 | 12.80 | 12.40 | 12.50 | 12.50 | -2.34% | 1,480,254 |
| Oct 7, 2025 | 12.40 | 12.80 | 12.40 | 12.80 | 12.80 | 4.07% | 1,723,417 |
| Oct 6, 2025 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 923,134 |
| Oct 3, 2025 | 12.40 | 12.40 | 12.00 | 12.30 | 12.30 | -0.81% | 1,982,378 |
| Oct 2, 2025 | 12.30 | 12.40 | 12.00 | 12.40 | 12.40 | 3.33% | 3,603,409 |
| Oct 1, 2025 | 12.50 | 12.60 | 11.90 | 12.00 | 12.00 | -3.23% | 2,538,379 |
| Sep 30, 2025 | 13.00 | 13.20 | 12.20 | 12.40 | 12.40 | -3.88% | 4,671,250 |
| Sep 29, 2025 | 13.70 | 13.70 | 12.90 | 12.90 | 12.90 | -4.44% | 3,378,910 |
| Sep 26, 2025 | 13.50 | 13.60 | 13.30 | 13.50 | 13.50 | 0.75% | 1,712,187 |
| Sep 25, 2025 | 13.50 | 14.20 | 13.10 | 13.40 | 13.40 | -0.74% | 9,657,350 |
| Sep 24, 2025 | 13.60 | 14.20 | 13.00 | 13.50 | 13.50 | -0.74% | 4,642,016 |
| Sep 23, 2025 | 14.40 | 14.40 | 13.60 | 13.60 | 13.60 | -5.56% | 3,316,870 |
| Sep 22, 2025 | 14.80 | 15.00 | 14.40 | 14.40 | 14.40 | -2.70% | 1,948,132 |
| Sep 19, 2025 | 14.70 | 15.50 | 14.60 | 14.80 | 14.80 | 1.37% | 3,191,131 |
| Sep 18, 2025 | 15.50 | 15.50 | 14.20 | 14.60 | 14.60 | -5.19% | 3,598,752 |
| Sep 17, 2025 | 15.60 | 16.10 | 15.30 | 15.40 | 15.40 | -1.28% | 5,691,226 |
| Sep 16, 2025 | 16.10 | 16.40 | 15.60 | 15.60 | 15.60 | 0.65% | 11,497,395 |
| Sep 15, 2025 | 13.30 | 16.60 | 13.20 | 15.50 | 15.50 | 21.09% | 35,305,549 |
| Sep 12, 2025 | 11.90 | 13.00 | 11.90 | 12.80 | 12.80 | 8.47% | 7,380,847 |
| Sep 11, 2025 | 11.60 | 11.90 | 11.50 | 11.80 | 11.80 | 2.61% | 1,675,094 |
| Sep 10, 2025 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 798,687 |
| Sep 9, 2025 | 11.60 | 11.90 | 11.30 | 11.30 | 11.30 | - | 1,816,877 |
| Sep 8, 2025 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | -1.74% | 401,718 |
| Sep 5, 2025 | 11.60 | 11.70 | 11.40 | 11.50 | 11.50 | - | 590,771 |
| Sep 4, 2025 | 11.60 | 11.90 | 11.50 | 11.50 | 11.50 | 0.88% | 1,508,380 |
| Sep 3, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -1.72% | 543,409 |
| Sep 2, 2025 | 11.60 | 12.00 | 11.30 | 11.60 | 11.60 | 0.87% | 2,395,362 |
| Sep 1, 2025 | 11.00 | 11.70 | 10.80 | 11.50 | 11.50 | 6.48% | 1,696,295 |
| Aug 29, 2025 | 11.40 | 11.40 | 10.70 | 10.80 | 10.80 | -4.42% | 1,563,853 |
| Aug 28, 2025 | 10.60 | 12.30 | 10.60 | 11.30 | 11.30 | 18.95% | 7,112,424 |
| Aug 27, 2025 | 9.50 | 9.50 | 8.80 | 9.50 | 9.50 | -0.52% | 841,187 |
| Aug 26, 2025 | 9.55 | 9.65 | 9.50 | 9.55 | 9.55 | - | 68,804 |
| Aug 25, 2025 | 9.45 | 9.65 | 9.40 | 9.55 | 9.55 | 1.60% | 139,620 |
| Aug 22, 2025 | 9.25 | 9.45 | 9.20 | 9.40 | 9.40 | 1.62% | 74,162 |
| Aug 21, 2025 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 2.21% | 105,709 |
| Aug 20, 2025 | 8.80 | 9.05 | 8.75 | 9.05 | 9.05 | 4.02% | 127,635 |
| Aug 19, 2025 | 8.80 | 8.85 | 8.70 | 8.70 | 8.70 | -1.14% | 59,427 |
| Aug 18, 2025 | 8.70 | 8.90 | 8.60 | 8.80 | 8.80 | 0.57% | 42,273 |
| Aug 15, 2025 | 8.85 | 9.05 | 8.60 | 8.75 | 8.75 | -5.91% | 446,246 |
| Aug 14, 2025 | 8.65 | 9.30 | 8.60 | 9.30 | 9.30 | 8.14% | 517,336 |
| Aug 13, 2025 | 8.60 | 8.65 | 8.35 | 8.60 | 8.60 | 0.58% | 93,341 |
| Aug 8, 2025 | 8.30 | 8.60 | 8.30 | 8.55 | 8.55 | 1.79% | 59,512 |
| Aug 7, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | - | 61,203 |
| Aug 6, 2025 | 8.25 | 8.45 | 8.25 | 8.40 | 8.40 | 1.82% | 39,811 |