Dusit Thani PCL (BKK:DUSIT)
Thailand · Delayed Price · Currency is THB 10.30
-0.10 (-0.96%)
Oct 26, 2026, 4:38 PM ICT
Dusit Thani PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 37,113 |
| Oct 22, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 14,460 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 65,300 |
| Oct 20, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 66,422 |
| Oct 19, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 147,623 |
| Oct 15, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 43,876 |
| Oct 14, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 46,919 |
| Oct 12, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | - | 266,009 |
| Oct 9, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | 0.95% | 123,603 |
| Oct 8, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 72,940 |
| Oct 7, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 82,000 |
| Oct 6, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 42,269 |
| Oct 5, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | - | 5,648 |
| Oct 2, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 38,200 |
| Oct 1, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 68,100 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 123,201 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 15,100 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 26,401 |
| Sep 25, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 11,500 |
| Sep 24, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | - | 52,400 |
| Sep 23, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | - | 30,100 |
| Sep 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | 31,706 |
| Sep 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 42,100 |
| Sep 18, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | - | 27,601 |
| Sep 17, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | 86,850 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | 59,310 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 67,811 |
| Sep 14, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 39,789 |
| Sep 11, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | - | 253,515 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 31,195 |
| Sep 9, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | - | 164,605 |
| Sep 8, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 69,468 |
| Sep 7, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 121,892 |
| Sep 4, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 297,841 |
| Sep 3, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 43,058 |
| Sep 2, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 239,458 |
| Sep 1, 2026 | 11.10 | 11.10 | 10.90 | 10.90 | 10.90 | -1.80% | 337,341 |
| Aug 31, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 31,896 |
| Aug 28, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 62,010 |
| Aug 27, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 28,241 |
| Aug 26, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.90% | 50,800 |
| Aug 25, 2026 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | -0.89% | 64,717 |
| Aug 24, 2026 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | -0.88% | 120,913 |
| Aug 21, 2026 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 0.89% | 194,504 |
| Aug 20, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.20 | - | 92,724 |
| Aug 19, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | - | 281,416 |
| Aug 18, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 200,402 |
| Aug 17, 2026 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -5.04% | 684,425 |
| Aug 14, 2026 | 11.70 | 11.90 | 11.50 | 11.90 | 11.90 | 1.71% | 299,400 |
| Aug 13, 2026 | 11.50 | 11.70 | 11.50 | 11.70 | 11.70 | 1.74% | 224,829 |