Dusit Thani PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	11.50	11.50	11.40	11.50	11.50	-	164,901
Aug 10, 2026	11.60	11.60	11.40	11.50	11.50	-0.86%	93,002
Aug 7, 2026	11.50	11.60	11.50	11.60	11.60	1.75%	83,702
Aug 6, 2026	11.40	11.50	11.30	11.40	11.40	-	78,200
Aug 5, 2026	11.40	11.50	11.30	11.40	11.40	-0.87%	136,256
Aug 4, 2026	11.60	11.70	11.50	11.50	11.50	-0.86%	83,600
Aug 3, 2026	11.50	11.80	11.40	11.60	11.60	0.87%	165,703
Jul 31, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	112,900
Jul 30, 2026	11.30	11.40	11.20	11.40	11.40	-	173,710
Jul 27, 2026	11.40	11.50	11.30	11.40	11.40	-	78,903
Jul 24, 2026	11.40	11.40	11.20	11.40	11.40	-0.87%	199,301
Jul 23, 2026	11.60	11.70	11.30	11.50	11.50	0.88%	95,034
Jul 22, 2026	11.60	11.60	11.40	11.40	11.40	-2.56%	222,800
Jul 21, 2026	11.70	11.70	11.60	11.70	11.70	0.86%	48,906
Jul 20, 2026	11.50	11.70	11.40	11.60	11.60	-	130,370
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