Dusit Thani Public Co. Ltd.(TH:DUSIT)
฿10.10+0.10 (+1.00%)
TH:DUSIT
Dusit Thani Public Co. Ltd. historical prices
฿10.10
At close:+0.10 (+1.00%)
Dusit Thani Public Co. Ltd. (DUSIT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | +1.00% | 32,917 | 0.29 |
| Nov 09, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | +0.00% | 119,600 | 1.08 |
| Nov 06, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 79,571 | 0.71 |
| Nov 05, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | +0.00% | 43,541 | 0.39 |
| Nov 04, 2026 | 9.95 | 10.10 | 9.90 | 10.10 | 10.10 | +2.54% | 104,329 | 0.93 |
| Nov 03, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | -2.48% | 282,810 | 2.59 |
| Nov 02, 2026 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | +0.00% | 282,408 | 2.64 |
| Oct 30, 2026 | 10.20 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 188,511 | 1.79 |
| Oct 29, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | -0.97% | 160,600 | 1.53 |
| Oct 28, 2026 | 10.40 | 10.40 | 10.10 | 10.30 | 10.30 | -0.96% | 144,831 | 1.38 |
| Oct 27, 2026 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | +0.97% | 54,600 | 0.51 |
| Oct 26, 2026 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 37,013 | 0.35 |
| Oct 23, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | +0.97% | 14,460 | 0.13 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | +0.00% | 65,300 | 0.60 |
| Oct 20, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 66,422 | 0.61 |
| Oct 19, 2026 | 10.50 | 10.60 | 10.40 | 10.40 | 10.40 | -0.95% | 147,623 | 1.33 |
| Oct 16, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | +0.00% | 43,876 | 0.39 |
| Oct 14, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 46,919 | 0.41 |
| Oct 13, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | +0.00% | 266,009 | 2.24 |
| Oct 09, 2026 | 10.60 | 10.70 | 10.50 | 10.60 | 10.60 | +0.95% | 123,603 | 1.04 |
| Oct 08, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | 72,940 | 0.60 |
| Oct 07, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 82,000 | 0.67 |
| Oct 06, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | +0.00% | 42,269 | 0.34 |
| Oct 05, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | +0.00% | 5,648 | 0.04 |
| Oct 02, 2026 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | +0.94% | 38,200 | 0.29 |
| Oct 01, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 68,100 | 0.49 |
| Sep 30, 2026 | 10.80 | 10.80 | 10.60 | 10.70 | 10.70 | -0.93% | 123,201 | 0.87 |
| Sep 29, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | -0.92% | 15,100 | 0.11 |
| Sep 28, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | +0.00% | 26,401 | 0.18 |
| Sep 25, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | +0.93% | 11,500 | 0.08 |
| Sep 24, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | +0.00% | 52,400 | 0.35 |
| Sep 23, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | +0.00% | 30,100 | 0.20 |
| Sep 22, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | +0.93% | 31,706 | 0.21 |
| Sep 21, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | +0.00% | 42,100 | 0.27 |
| Sep 18, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | +0.00% | 27,601 | 0.17 |
| Sep 17, 2026 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | +0.00% | 86,850 | 0.53 |
| Sep 16, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | +0.00% | 59,310 | 0.35 |
| Sep 15, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | +0.94% | 67,811 | 0.38 |
| Sep 14, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -1.85% | 39,789 | 0.16 |
| Sep 11, 2026 | 10.70 | 10.80 | 10.60 | 10.80 | 10.80 | +0.00% | 253,515 | 0.90 |
| Sep 10, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | +0.93% | 31,195 | 0.11 |
| Sep 09, 2026 | 10.70 | 10.80 | 10.70 | 10.70 | 10.70 | +0.00% | 164,605 | 0.57 |
| Sep 08, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | 69,468 | 0.24 |
| Sep 07, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | +0.93% | 121,892 | 0.42 |
| Sep 04, 2026 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | -0.93% | 297,841 | 1.04 |
| Sep 03, 2026 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | +0.93% | 43,058 | 0.15 |
| Sep 02, 2026 | 10.90 | 10.90 | 10.60 | 10.70 | 10.70 | -1.83% | 239,458 | 0.83 |
