Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 11.70
-0.20 (-1.68%)
Dec 4, 2025, 4:37 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 31, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 1,021,248 |
| Oct 30, 2025 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -3.57% | 874,323 |
| Oct 29, 2025 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | - | 326,185 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 354,912 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 639,904 |
| Oct 24, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | 335,184 |
| Oct 22, 2025 | 11.30 | 11.70 | 11.30 | 11.30 | 11.30 | - | 538,325 |
| Oct 21, 2025 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | 1.80% | 1,038,286 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 741,791 |
| 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 |