Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 8.25
+0.05 (0.61%)
Aug 5, 2025, 4:38 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 8.25 | 8.35 | 8.25 | 8.25 | 8.25 | - | 58,433 |
| Aug 4, 2025 | 8.40 | 8.45 | 8.15 | 8.25 | 8.25 | -2.37% | 104,330 |
| Aug 1, 2025 | 8.60 | 8.60 | 8.45 | 8.45 | 8.45 | -1.17% | 49,113 |
| Jul 31, 2025 | 8.60 | 8.70 | 8.55 | 8.55 | 8.55 | -1.16% | 28,348 |
| Jul 30, 2025 | 8.70 | 8.70 | 8.60 | 8.65 | 8.65 | - | 53,902 |
| Jul 29, 2025 | 8.55 | 8.65 | 8.55 | 8.65 | 8.65 | 1.76% | 41,464 |
| Jul 25, 2025 | 8.50 | 8.55 | 8.40 | 8.50 | 8.50 | - | 29,334 |
| Jul 24, 2025 | 8.55 | 8.55 | 8.45 | 8.50 | 8.50 | -2.30% | 44,120 |
| Jul 23, 2025 | 8.40 | 8.75 | 8.40 | 8.70 | 8.70 | 3.57% | 105,110 |
| Jul 22, 2025 | 8.50 | 8.50 | 8.40 | 8.40 | 8.40 | -1.18% | 50,504 |
| Jul 21, 2025 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 104,703 |
| Jul 18, 2025 | 8.60 | 8.75 | 8.55 | 8.60 | 8.60 | - | 79,901 |
| Jul 17, 2025 | 8.60 | 8.70 | 8.60 | 8.60 | 8.60 | - | 30,714 |
| Jul 16, 2025 | 8.40 | 8.65 | 8.40 | 8.60 | 8.60 | 1.18% | 71,740 |
| Jul 15, 2025 | 8.25 | 8.60 | 8.20 | 8.50 | 8.50 | 4.29% | 207,353 |
| Jul 14, 2025 | 8.15 | 8.30 | 8.15 | 8.15 | 8.15 | 0.62% | 66,024 |
| Jul 11, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.22% | 20,485 |
| Jul 9, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.61% | 3,109 |
| Jul 8, 2025 | 8.15 | 8.25 | 8.10 | 8.25 | 8.25 | 0.61% | 30,223 |
| Jul 7, 2025 | 8.15 | 8.25 | 8.15 | 8.20 | 8.20 | - | 45,512 |
| Jul 4, 2025 | 8.20 | 8.25 | 8.15 | 8.20 | 8.20 | 0.61% | 70,724 |
| Jul 3, 2025 | 8.20 | 8.25 | 8.15 | 8.15 | 8.15 | -0.61% | 114,313 |
| Jul 2, 2025 | 8.10 | 8.20 | 8.00 | 8.20 | 8.20 | - | 67,020 |
| Jul 1, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | 1.86% | 9,715 |
| Jun 30, 2025 | 8.05 | 8.20 | 7.95 | 8.05 | 8.05 | 0.63% | 23,306 |
| Jun 27, 2025 | 8.10 | 8.10 | 7.95 | 8.00 | 8.00 | -0.62% | 24,400 |
| Jun 26, 2025 | 8.10 | 8.20 | 8.05 | 8.05 | 8.05 | -0.62% | 130,250 |
| Jun 25, 2025 | 8.10 | 8.25 | 7.95 | 8.10 | 8.10 | - | 65,322 |
| Jun 24, 2025 | 8.15 | 8.15 | 8.00 | 8.10 | 8.10 | 1.89% | 92,301 |
| Jun 23, 2025 | 7.65 | 8.00 | 7.65 | 7.95 | 7.95 | 3.92% | 132,804 |
| Jun 20, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 1.32% | 30,017 |
| Jun 19, 2025 | 7.70 | 7.75 | 7.55 | 7.55 | 7.55 | -2.58% | 90,612 |
| Jun 18, 2025 | 8.10 | 8.10 | 7.65 | 7.75 | 7.75 | -4.32% | 154,736 |
| Jun 17, 2025 | 8.20 | 8.20 | 8.05 | 8.10 | 8.10 | -1.22% | 58,477 |
| Jun 16, 2025 | 7.90 | 8.20 | 7.85 | 8.20 | 8.20 | 3.80% | 113,624 |
| Jun 13, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -3.07% | 253,886 |
| Jun 12, 2025 | 8.15 | 8.40 | 8.15 | 8.15 | 8.15 | - | 141,946 |
| Jun 11, 2025 | 8.10 | 8.40 | 8.10 | 8.15 | 8.15 | -0.61% | 107,836 |
| Jun 10, 2025 | 7.75 | 8.20 | 7.75 | 8.20 | 8.20 | 7.89% | 271,556 |
| Jun 9, 2025 | 7.35 | 7.85 | 7.35 | 7.60 | 7.60 | 3.40% | 118,512 |
| Jun 6, 2025 | 7.25 | 7.40 | 7.20 | 7.35 | 7.35 | 1.38% | 278,173 |
| Jun 5, 2025 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | - | 305,421 |
| Jun 4, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 141,474 |
| May 30, 2025 | 7.45 | 7.50 | 7.30 | 7.40 | 7.40 | -0.67% | 116,730 |
| May 29, 2025 | 7.40 | 7.45 | 7.20 | 7.45 | 7.45 | 0.68% | 323,134 |
| May 28, 2025 | 7.50 | 7.55 | 7.20 | 7.40 | 7.40 | - | 304,392 |
| May 27, 2025 | 7.45 | 7.60 | 7.40 | 7.40 | 7.40 | - | 42,228 |
| May 26, 2025 | 7.50 | 7.55 | 7.40 | 7.40 | 7.40 | -0.67% | 47,792 |
| May 23, 2025 | 7.50 | 7.65 | 7.45 | 7.45 | 7.45 | 0.68% | 68,850 |
| May 22, 2025 | 7.45 | 7.55 | 7.40 | 7.40 | 7.40 | - | 107,901 |