Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 10.30
+0.10 (0.98%)
Jun 5, 2026, 4:37 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 257,239 |
| Jun 4, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 94,542 |
| Jun 2, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 163,137 |
| May 29, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 44,128 |
| May 28, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 174,547 |
| May 27, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 234,016 |
| May 26, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 172,200 |
| May 25, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 110,030 |
| May 22, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 74,606 |
| May 21, 2026 | 10.30 | 10.50 | 10.30 | 10.30 | 10.30 | - | 59,722 |
| May 20, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 44,704 |
| May 19, 2026 | 10.50 | 10.50 | 10.20 | 10.30 | 10.30 | -0.96% | 220,104 |
| May 18, 2026 | 10.70 | 10.80 | 10.30 | 10.40 | 10.40 | 4.00% | 856,615 |
| May 15, 2026 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 179,102 |
| May 14, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 78,956 |
| May 13, 2026 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 174,107 |
| May 12, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | -0.98% | 165,623 |
| May 11, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 39,720 |
| May 8, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 30,315 |
| May 7, 2026 | 10.10 | 10.40 | 10.10 | 10.30 | 10.30 | 1.98% | 360,768 |
| May 6, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 31,716 |
| May 5, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 52,442 |
| Apr 30, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 102,601 |
| Apr 29, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 249,623 |
| Apr 28, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 37,902 |
| Apr 27, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 24,726 |
| Apr 24, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 81,760 |
| Apr 23, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 76,514 |
| Apr 22, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 154,406 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 43,350 |
| Apr 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 19,001 |
| Apr 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 43,801 |
| Apr 16, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 59,523 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 107,910 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 59,605 |
| Apr 8, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | 84,209 |
| Apr 7, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 214,448 |
| Apr 3, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 209,747 |
| Apr 2, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 41,539 |
| Apr 1, 2026 | 10.30 | 10.80 | 10.30 | 10.40 | 10.40 | 1.96% | 245,373 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 106,116 |
| Mar 30, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 29,888 |
| Mar 27, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 179,256 |
| Mar 26, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 158,645 |
| Mar 25, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 91,205 |
| Mar 24, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 165,831 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 255,242 |
| Mar 20, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 164,857 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 133,608 |
| Mar 18, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 74,351 |