Ditto (Thailand) Public Company Limited (DITTO.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 16.30 | 16.40 | 15.50 | 15.60 | 15.60 | 1,648,800 |
| 05 June 2024 | 15.80 | 16.50 | 15.80 | 16.30 | 16.30 | 1,432,200 |
| 04 June 2024 | 16.60 | 16.80 | 15.90 | 16.00 | 16.00 | 2,784,600 |
| 31 May 2024 | 17.30 | 17.30 | 16.50 | 16.50 | 16.50 | 5,722,500 |
| 30 May 2024 | 17.20 | 17.40 | 16.90 | 17.30 | 17.30 | 1,669,000 |
| 29 May 2024 | 17.80 | 17.90 | 17.20 | 17.20 | 17.20 | 2,706,800 |
| 28 May 2024 | 17.50 | 18.30 | 17.50 | 17.90 | 17.90 | 3,214,400 |
| 27 May 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 24 May 2024 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 388,000 |
| 23 May 2024 | 18.50 | 19.10 | 18.30 | 18.50 | 18.50 | 3,803,000 |
| 21 May 2024 | 18.90 | 18.90 | 18.20 | 18.30 | 18.30 | 3,715,000 |
| 20 May 2024 | 19.70 | 19.70 | 18.90 | 18.90 | 18.90 | 3,723,500 |
| 17 May 2024 | 19.90 | 20.20 | 19.50 | 19.60 | 19.60 | 2,658,200 |
| 16 May 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 15 May 2024 | 21.70 | 21.80 | 18.80 | 20.40 | 20.40 | 11,486,800 |
| 14 May 2024 | 21.90 | 21.90 | 21.40 | 21.50 | 21.50 | 2,447,400 |
| 13 May 2024 | 21.20 | 22.00 | 21.20 | 21.80 | 21.80 | 2,369,600 |
| 10 May 2024 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | 618,100 |
| 09 May 2024 | 21.60 | 22.20 | 21.20 | 21.20 | 21.20 | 3,412,700 |
| 08 May 2024 | 21.20 | 21.80 | 20.70 | 21.50 | 21.50 | 6,481,500 |
| 07 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 03 May 2024 | 20.80 | 20.90 | 20.70 | 20.80 | 20.80 | 1,098,900 |
| 02 May 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| 30 Apr 2024 | 20.90 | 21.30 | 20.70 | 20.80 | 20.80 | 2,756,700 |
| 29 Apr 2024 | 20.70 | 21.10 | 20.50 | 20.90 | 20.90 | 1,846,000 |
| 26 Apr 2024 | 20.70 | 21.20 | 20.50 | 20.70 | 20.70 | 2,515,900 |
| 25 Apr 2024 | 20.70 | 20.90 | 20.50 | 20.60 | 20.60 | 1,258,300 |
| 24 Apr 2024 | 21.10 | 21.10 | 20.60 | 20.60 | 20.60 | 828,200 |
| 23 Apr 2024 | 20.60 | 21.10 | 20.60 | 21.00 | 21.00 | 1,290,700 |
| 22 Apr 2024 | 20.60 | 20.70 | 20.30 | 20.50 | 20.50 | 875,900 |
| 19 Apr 2024 | 20.80 | 21.00 | 20.10 | 20.10 | 20.10 | 2,353,700 |
| 18 Apr 2024 | 21.80 | 21.90 | 21.30 | 21.30 | 21.30 | 1,307,200 |
| 17 Apr 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| 11 Apr 2024 | 22.40 | 22.50 | 22.20 | 22.20 | 22.20 | 631,100 |
| 10 Apr 2024 | 22.10 | 22.70 | 22.00 | 22.50 | 22.50 | 1,722,600 |
| 09 Apr 2024 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - |
| 05 Apr 2024 | 21.60 | 22.10 | 21.60 | 21.70 | 21.70 | 785,800 |
| 04 Apr 2024 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | - |
| 03 Apr 2024 | 23.00 | 23.10 | 22.00 | 22.10 | 22.10 | 1,725,400 |
| 02 Apr 2024 | 22.80 | 23.10 | 22.80 | 22.90 | 22.90 | 1,468,100 |
| 01 Apr 2024 | 23.30 | 23.60 | 22.80 | 22.80 | 22.80 | 1,977,200 |
| 29 Mar 2024 | 23.20 | 23.40 | 23.10 | 23.20 | 23.20 | 707,200 |
| 28 Mar 2024 | 23.70 | 23.90 | 23.20 | 23.20 | 23.20 | 1,408,200 |
| 27 Mar 2024 | 23.70 | 24.00 | 23.60 | 23.70 | 23.70 | 1,053,100 |
| 26 Mar 2024 | 23.60 | 23.90 | 23.50 | 23.70 | 23.70 | 997,200 |
| 25 Mar 2024 | 24.40 | 24.80 | 23.70 | 23.80 | 23.80 | 2,014,000 |
| 22 Mar 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 21 Mar 2024 | 23.60 | 24.80 | 23.50 | 24.80 | 24.80 | 2,742,900 |
| 20 Mar 2024 | 23.80 | 24.00 | 23.30 | 23.30 | 23.30 | 2,127,100 |
| 19 Mar 2024 | 23.00 | 24.10 | 22.90 | 24.00 | 24.00 | 5,472,300 |
| 18 Mar 2024 | 23.00 | 23.10 | 22.60 | 22.70 | 22.70 | 945,600 |
| 15 Mar 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 14 Mar 2024 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | 904,700 |
| 13 Mar 2024 | 23.00 | 23.30 | 23.00 | 23.00 | 23.00 | 651,300 |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 23.40 | 23.50 | 23.10 | 23.20 | 22.95 | 1,095,600 |
| 11 Mar 2024 | 23.50 | 23.70 | 23.30 | 23.40 | 23.15 | 495,800 |
| 08 Mar 2024 | 23.30 | 23.70 | 23.30 | 23.50 | 23.25 | 798,300 |
| 07 Mar 2024 | 23.50 | 23.70 | 23.00 | 23.30 | 23.05 | 959,100 |
| 06 Mar 2024 | 23.10 | 23.70 | 23.10 | 23.50 | 23.25 | 1,500,500 |
| 05 Mar 2024 | 22.60 | 23.20 | 22.50 | 23.10 | 22.85 | 1,100,300 |
| 04 Mar 2024 | 23.90 | 24.20 | 22.80 | 22.80 | 22.55 | 2,228,200 |
| 01 Mar 2024 | 24.20 | 24.50 | 23.70 | 23.70 | 23.44 | 1,414,800 |
| 29 Feb 2024 | 25.00 | 25.25 | 24.00 | 24.00 | 23.74 | 3,196,400 |
| 28 Feb 2024 | 26.00 | 26.00 | 25.00 | 25.00 | 24.73 | 1,247,700 |
| 27 Feb 2024 | 25.50 | 26.00 | 25.25 | 26.00 | 25.72 | 915,900 |
| 23 Feb 2024 | 26.00 | 26.00 | 25.25 | 25.25 | 24.98 | 1,101,800 |
| 22 Feb 2024 | 26.25 | 26.25 | 25.75 | 25.75 | 25.47 | 1,332,900 |
| 21 Feb 2024 | 26.00 | 26.75 | 25.75 | 26.25 | 25.97 | 1,334,700 |
| 20 Feb 2024 | 25.75 | 26.00 | 25.50 | 26.00 | 25.72 | 585,300 |
| 19 Feb 2024 | 26.25 | 26.25 | 25.25 | 26.00 | 25.72 | 1,462,400 |
| 16 Feb 2024 | 27.00 | 27.00 | 26.00 | 26.25 | 25.97 | 1,952,100 |
| 15 Feb 2024 | 27.25 | 27.50 | 26.75 | 26.75 | 26.46 | 1,310,900 |
| 14 Feb 2024 | 27.50 | 27.50 | 26.75 | 27.00 | 26.71 | 2,294,300 |
| 13 Feb 2024 | 27.50 | 28.25 | 27.50 | 27.75 | 27.45 | 1,921,600 |
| 12 Feb 2024 | 27.75 | 27.75 | 27.50 | 27.50 | 27.20 | 604,900 |
| 09 Feb 2024 | 27.50 | 28.25 | 27.50 | 27.50 | 27.20 | 1,836,100 |
| 08 Feb 2024 | 28.25 | 28.75 | 27.25 | 27.50 | 27.20 | 2,804,700 |
| 07 Feb 2024 | 28.25 | 28.25 | 27.75 | 28.00 | 27.70 | 996,400 |
| 06 Feb 2024 | 28.00 | 28.50 | 27.75 | 28.00 | 27.70 | 1,474,900 |
| 05 Feb 2024 | 27.50 | 28.50 | 27.50 | 27.75 | 27.45 | 3,356,500 |
| 02 Feb 2024 | 26.50 | 27.50 | 26.50 | 27.00 | 26.71 | 1,733,700 |
| 01 Feb 2024 | 26.75 | 26.75 | 26.00 | 26.25 | 25.97 | 1,727,100 |
| 31 Jan 2024 | 27.75 | 28.00 | 26.50 | 26.75 | 26.46 | 2,372,100 |
| 30 Jan 2024 | 27.75 | 28.25 | 27.50 | 27.75 | 27.45 | 1,216,600 |
| 29 Jan 2024 | 27.25 | 28.00 | 27.25 | 27.50 | 27.20 | 960,900 |
| 26 Jan 2024 | 28.00 | 28.50 | 27.25 | 27.25 | 26.96 | 1,194,500 |
| 25 Jan 2024 | 28.25 | 28.50 | 27.75 | 28.00 | 27.70 | 1,253,900 |
| 24 Jan 2024 | 28.00 | 28.50 | 27.25 | 28.50 | 28.19 | 2,778,200 |
| 23 Jan 2024 | 29.00 | 29.00 | 28.00 | 28.00 | 27.70 | 2,577,000 |
| 22 Jan 2024 | 28.00 | 29.50 | 27.75 | 28.75 | 28.44 | 3,237,500 |
| 19 Jan 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 27.70 | 1,394,800 |
| 18 Jan 2024 | 28.25 | 29.25 | 28.00 | 28.50 | 28.19 | 2,493,700 |
| 17 Jan 2024 | 28.75 | 28.75 | 28.00 | 28.00 | 27.70 | 2,036,000 |
| 16 Jan 2024 | 28.00 | 28.75 | 28.00 | 28.50 | 28.19 | 1,717,500 |
| 15 Jan 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.20 | - |
| 12 Jan 2024 | 26.75 | 27.50 | 26.75 | 27.50 | 27.20 | 588,400 |
| 11 Jan 2024 | 27.75 | 27.75 | 26.50 | 26.75 | 26.46 | 1,841,700 |
| 10 Jan 2024 | 27.25 | 27.75 | 27.00 | 27.50 | 27.20 | 757,100 |
| 09 Jan 2024 | 28.00 | 28.00 | 27.25 | 27.25 | 26.96 | 1,020,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.