Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 10.40
+0.40 (4.00%)
May 18, 2026, 11:20 AM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | - | 0.99% | 173,302 |
| 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 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 85,141 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 117,998 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | 114,282 |
| Mar 12, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | - | 147,202 |
| Mar 11, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 450,254 |
| Mar 10, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 144,650 |
| Mar 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 408,984 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 133,301 |
| Mar 5, 2026 | 10.30 | 10.40 | 9.95 | 10.10 | 10.10 | 1.00% | 429,064 |
| Mar 4, 2026 | 10.30 | 10.40 | 9.80 | 10.00 | 10.00 | -7.41% | 1,043,916 |
| Mar 2, 2026 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -6.90% | 953,723 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | 847,727 |
| Feb 26, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -3.31% | 593,659 |