Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 11.60
-0.10 (-0.85%)
Jul 17, 2026, 4:39 PM ICT
Dusit Thani PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | -0.85% | 114,004 |
| Jul 16, 2026 | 11.40 | 11.80 | 11.40 | 11.70 | 11.70 | 1.74% | 392,004 |
| Jul 15, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | - | 176,627 |
| Jul 14, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | - | 111,801 |
| Jul 13, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | - | 201,401 |
| Jul 10, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 143,953 |
| Jul 9, 2026 | 11.00 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 200,855 |
| Jul 8, 2026 | 11.60 | 11.60 | 11.00 | 11.00 | 11.00 | -4.35% | 412,611 |
| Jul 7, 2026 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | -0.86% | 199,329 |
| Jul 6, 2026 | 11.40 | 11.80 | 11.30 | 11.60 | 11.60 | 2.65% | 507,584 |
| Jul 3, 2026 | 11.30 | 11.40 | 11.30 | 11.30 | 11.30 | - | 177,158 |
| Jul 2, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | 154,743 |
| Jul 1, 2026 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | - | 151,270 |
| Jun 30, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 94,113 |
| Jun 29, 2026 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 1.82% | 286,568 |
| Jun 26, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 97,914 |
| Jun 25, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 160,734 |
| Jun 24, 2026 | 10.70 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | 197,950 |
| Jun 23, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 315,853 |
| Jun 22, 2026 | 11.30 | 11.30 | 10.90 | 10.90 | 10.90 | -2.68% | 300,611 |
| Jun 19, 2026 | 11.40 | 11.40 | 11.00 | 11.20 | 11.20 | -1.75% | 546,114 |
| Jun 18, 2026 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | 599,740 |
| Jun 17, 2026 | 11.20 | 11.40 | 11.00 | 11.10 | 11.10 | -1.77% | 4,792,874 |
| Jun 16, 2026 | 10.60 | 11.50 | 10.50 | 11.30 | 11.30 | 5.61% | 1,809,740 |
| Jun 15, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 4.90% | 563,665 |
| Jun 12, 2026 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | - | 167,207 |
| Jun 11, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | - | 159,567 |
| Jun 10, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | - | 74,143 |
| Jun 9, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - | 57,415 |
| Jun 8, 2026 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 128,225 |
| 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 |