Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 12.80
+1.00 (8.47%)
Sep 12, 2025, 4:36 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |