Ditto (Thailand) Public Company Limited (DITTO.BK)
Thailand - Thailand Delayed Price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 03, 2024 | 13.40 | 13.70 | 13.30 | 13.40 | 13.40 | 1,682,700 |
| Jul 02, 2024 | 14.50 | 14.50 | 13.40 | 13.40 | 13.40 | 3,517,400 |
| Jul 01, 2024 | 14.70 | 14.80 | 14.40 | 14.50 | 14.50 | 1,045,300 |
| Jun 28, 2024 | 15.00 | 15.30 | 14.60 | 14.70 | 14.70 | 1,678,100 |
| Jun 27, 2024 | 15.20 | 15.30 | 14.90 | 14.90 | 14.90 | 794,400 |
| Jun 26, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Jun 25, 2024 | 15.70 | 15.80 | 15.10 | 15.30 | 15.30 | 1,879,000 |
| Jun 24, 2024 | 15.20 | 15.60 | 14.80 | 15.60 | 15.60 | 1,858,000 |
| Jun 21, 2024 | 14.60 | 15.30 | 14.30 | 15.10 | 15.10 | 1,535,200 |
| Jun 20, 2024 | 14.60 | 15.20 | 14.60 | 14.70 | 14.70 | 1,159,500 |
| Jun 19, 2024 | 14.90 | 14.90 | 13.80 | 14.60 | 14.60 | 3,057,200 |
| Jun 18, 2024 | 15.20 | 15.40 | 14.80 | 14.90 | 14.90 | 1,130,800 |
| Jun 17, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| Jun 14, 2024 | 15.30 | 15.70 | 15.10 | 15.20 | 15.20 | 1,739,800 |
| Jun 13, 2024 | 15.60 | 16.30 | 15.50 | 15.50 | 15.50 | 2,642,400 |
| Jun 12, 2024 | 15.70 | 15.90 | 15.30 | 15.60 | 15.60 | 1,730,100 |
| Jun 11, 2024 | 15.10 | 16.00 | 15.10 | 15.60 | 15.60 | 2,281,500 |
| Jun 10, 2024 | 15.70 | 15.70 | 14.80 | 15.00 | 15.00 | 3,223,600 |
| Jun 07, 2024 | 15.60 | 16.10 | 15.60 | 15.80 | 15.80 | 1,317,000 |
| Jun 06, 2024 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | 1,648,800 |
| Jun 05, 2024 | 15.80 | 16.50 | 15.80 | 16.30 | 16.30 | 1,432,200 |
| Jun 04, 2024 | 16.60 | 16.80 | 15.90 | 16.00 | 16.00 | 2,784,600 |
| May 31, 2024 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | 5,722,500 |
| May 30, 2024 | 17.20 | 17.40 | 16.90 | 17.30 | 17.30 | 1,669,000 |
| May 29, 2024 | 17.80 | 17.90 | 17.20 | 17.20 | 17.20 | 2,706,800 |
| May 28, 2024 | 17.50 | 18.30 | 17.50 | 17.90 | 17.90 | 3,214,400 |
| May 27, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| May 24, 2024 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 388,000 |
| May 23, 2024 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | 3,803,000 |
| May 21, 2024 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 3,715,000 |
| May 20, 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 3,723,500 |
| May 17, 2024 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | 2,658,200 |
| May 16, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| May 15, 2024 | 21.70 | 21.80 | 18.80 | 20.40 | 20.40 | 11,486,800 |
| May 14, 2024 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | 2,447,400 |
| May 13, 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2,369,600 |
| May 10, 2024 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 618,100 |
| May 09, 2024 | 21.60 | 22.20 | 21.20 | 21.20 | 21.20 | 3,412,700 |
| May 08, 2024 | 21.20 | 21.80 | 20.70 | 21.50 | 21.50 | 6,481,500 |
| May 07, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 03, 2024 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | 1,098,900 |
| May 02, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Apr 30, 2024 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 2,756,700 |
| Apr 29, 2024 | 20.70 | 21.10 | 20.50 | 20.90 | 20.90 | 1,846,000 |
| Apr 26, 2024 | 20.70 | 21.20 | 20.50 | 20.70 | 20.70 | 2,515,900 |
| Apr 25, 2024 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 1,258,300 |
| Apr 24, 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | 828,200 |
| Apr 23, 2024 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1,290,700 |
| Apr 22, 2024 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | 875,900 |
| Apr 19, 2024 | 20.80 | 21.00 | 20.10 | 20.10 | 20.10 | 2,353,700 |
| Apr 18, 2024 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | 1,307,200 |
| Apr 17, 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Apr 11, 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | 631,100 |
| Apr 10, 2024 | 22.10 | 22.70 | 22.00 | 22.50 | 22.50 | 1,722,600 |
| Apr 09, 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| Apr 05, 2024 | 21.60 | 22.10 | 21.60 | 21.70 | 21.70 | 785,800 |
| Apr 04, 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| Apr 03, 2024 | 23.00 | 23.10 | 22.00 | 22.10 | 22.10 | 1,725,400 |
| Apr 02, 2024 | 22.80 | 23.10 | 22.80 | 22.90 | 22.90 | 1,468,100 |
| Apr 01, 2024 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | 1,977,200 |
| Mar 29, 2024 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | 707,200 |
| Mar 28, 2024 | 23.70 | 23.90 | 23.20 | 23.20 | 23.20 | 1,408,200 |
| Mar 27, 2024 | 23.70 | 24.00 | 23.60 | 23.70 | 23.70 | 1,053,100 |
| Mar 26, 2024 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 997,200 |
| Mar 25, 2024 | 24.40 | 24.80 | 23.70 | 23.80 | 23.80 | 2,014,000 |
| Mar 22, 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| Mar 21, 2024 | 23.60 | 24.80 | 23.50 | 24.80 | 24.80 | 2,742,900 |
| Mar 20, 2024 | 23.80 | 24.00 | 23.30 | 23.30 | 23.30 | 2,127,100 |
| Mar 19, 2024 | 23.00 | 24.10 | 22.90 | 24.00 | 24.00 | 5,472,300 |
| Mar 18, 2024 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | 945,600 |
| Mar 15, 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| Mar 14, 2024 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 904,700 |
| Mar 13, 2024 | 23.00 | 23.30 | 23.00 | 23.00 | 23.00 | 651,300 |
| Mar 13, 2024 | 0.25 Dividend | |||||
| Mar 12, 2024 | 23.40 | 23.50 | 23.10 | 23.20 | 22.95 | 1,095,600 |
| Mar 11, 2024 | 23.50 | 23.70 | 23.30 | 23.40 | 23.15 | 495,800 |
| Mar 08, 2024 | 23.30 | 23.70 | 23.30 | 23.50 | 23.25 | 798,300 |
| Mar 07, 2024 | 23.50 | 23.70 | 23.00 | 23.30 | 23.05 | 959,100 |
| Mar 06, 2024 | 23.10 | 23.70 | 23.10 | 23.50 | 23.25 | 1,500,500 |
| Mar 05, 2024 | 22.60 | 23.20 | 22.50 | 23.10 | 22.85 | 1,100,300 |
| Mar 04, 2024 | 23.90 | 24.20 | 22.80 | 22.80 | 22.55 | 2,228,200 |
| Mar 01, 2024 | 24.20 | 24.50 | 23.70 | 23.70 | 23.44 | 1,414,800 |
| Feb 29, 2024 | 25.00 | 25.25 | 24.00 | 24.00 | 23.74 | 3,196,400 |
| Feb 28, 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 24.73 | 1,247,700 |
| Feb 27, 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 25.72 | 915,900 |
| Feb 23, 2024 | 26.00 | 26.00 | 25.25 | 25.25 | 24.98 | 1,101,800 |
| Feb 22, 2024 | 26.25 | 26.25 | 25.75 | 25.75 | 25.47 | 1,332,900 |
| Feb 21, 2024 | 26.00 | 26.75 | 25.75 | 26.25 | 25.97 | 1,334,700 |
| Feb 20, 2024 | 25.75 | 26.00 | 25.50 | 26.00 | 25.72 | 585,300 |
| Feb 19, 2024 | 26.25 | 26.25 | 25.25 | 26.00 | 25.72 | 1,462,400 |
| Feb 16, 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 25.97 | 1,952,100 |
| Feb 15, 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.46 | 1,310,900 |
| Feb 14, 2024 | 27.50 | 27.50 | 26.75 | 27.00 | 26.71 | 2,294,300 |
| Feb 13, 2024 | 27.50 | 28.25 | 27.50 | 27.75 | 27.45 | 1,921,600 |
| Feb 12, 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 27.20 | 604,900 |
| Feb 09, 2024 | 27.50 | 28.25 | 27.50 | 27.50 | 27.20 | 1,836,100 |
| Feb 08, 2024 | 28.25 | 28.75 | 27.25 | 27.50 | 27.20 | 2,804,700 |
| Feb 07, 2024 | 28.25 | 28.25 | 27.75 | 28.00 | 27.70 | 996,400 |
| Feb 06, 2024 | 28.00 | 28.50 | 27.75 | 28.00 | 27.70 | 1,474,900 |
| Feb 05, 2024 | 27.50 | 28.50 | 27.50 | 27.75 | 27.45 | 3,356,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.