Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,285.54 -2.21 (-0.07%) Nikkei
38,039.40 +410.92 (+1.09%) Hang Seng
17,677.28 +392.74 (+2.27%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,298.36 +111.23 (+0.17%) CMC Crypto 200
1,387.11 +4.54 (+0.33%)
Diamond Building Products Public Company Limited (DRT.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
As of 11:54AM ICT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 18,516 |
| 25 Apr 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 43,200 |
| 24 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 23 Apr 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 126,700 |
| 22 Apr 2024 | 7.90 | 7.95 | 7.80 | 7.85 | 7.85 | 204,800 |
| 19 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 18 Apr 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 17 Apr 2024 | 7.95 | 7.95 | 7.90 | 7.95 | 7.95 | 156,600 |
| 11 Apr 2024 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 70,400 |
| 10 Apr 2024 | 8.00 | 8.00 | 7.90 | 7.95 | 7.95 | 56,400 |
| 09 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 05 Apr 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 155,500 |
| 04 Apr 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 03 Apr 2024 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 253,100 |
| 02 Apr 2024 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 133,800 |
| 01 Apr 2024 | 7.85 | 7.90 | 7.85 | 7.85 | 7.85 | 222,200 |
| 29 Mar 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 81,000 |
| 28 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 27 Mar 2024 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | 39,800 |
| 26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 25 Mar 2024 | 7.90 | 7.90 | 7.85 | 7.90 | 7.90 | 185,400 |
| 22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 21 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.90 | 7.90 | 366,400 |
| 20 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 19 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 214,900 |
| 18 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 354,700 |
| 15 Mar 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - |
| 14 Mar 2024 | 7.80 | 7.90 | 7.80 | 7.85 | 7.85 | 277,800 |
| 13 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.85 | 7.85 | 200,400 |
| 12 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 11 Mar 2024 | 7.85 | 7.90 | 7.80 | 7.80 | 7.80 | 609,700 |
| 08 Mar 2024 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 326,600 |
| 07 Mar 2024 | 7.95 | 8.00 | 7.85 | 7.85 | 7.85 | 482,900 |
| 06 Mar 2024 | 7.90 | 8.00 | 7.85 | 7.90 | 7.90 | 460,900 |
| 05 Mar 2024 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 531,800 |
| 04 Mar 2024 | 7.95 | 8.00 | 7.90 | 7.90 | 7.90 | 1,085,500 |
| 04 Mar 2024 | 0.26 Dividend | |||||
| 01 Mar 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 7.99 | 393,300 |
| 29 Feb 2024 | 8.25 | 8.30 | 8.15 | 8.20 | 7.94 | 795,000 |
| 28 Feb 2024 | 8.20 | 8.30 | 8.20 | 8.25 | 7.99 | 169,600 |
| 27 Feb 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 7.99 | 360,600 |
| 23 Feb 2024 | 8.35 | 8.40 | 8.25 | 8.25 | 7.99 | 120,800 |
| 22 Feb 2024 | 8.35 | 8.40 | 8.30 | 8.35 | 8.09 | 107,500 |
| 21 Feb 2024 | 8.25 | 8.40 | 8.20 | 8.35 | 8.09 | 370,400 |
| 20 Feb 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 7.99 | 307,400 |
| 19 Feb 2024 | 8.15 | 8.30 | 8.15 | 8.25 | 7.99 | 147,500 |
| 16 Feb 2024 | 8.20 | 8.20 | 8.15 | 8.20 | 7.94 | 414,800 |
| 15 Feb 2024 | 8.25 | 8.30 | 8.15 | 8.25 | 7.99 | 266,600 |
| 14 Feb 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 7.99 | 291,300 |
| 13 Feb 2024 | 8.30 | 8.30 | 8.20 | 8.25 | 7.99 | 107,800 |
| 12 Feb 2024 | 8.35 | 8.35 | 8.20 | 8.25 | 7.99 | 227,200 |
| 09 Feb 2024 | 8.35 | 8.35 | 8.25 | 8.35 | 8.09 | 42,900 |
| 08 Feb 2024 | 8.40 | 8.45 | 8.30 | 8.35 | 8.09 | 112,000 |
| 07 Feb 2024 | 8.30 | 8.45 | 8.30 | 8.40 | 8.14 | 578,600 |
| 06 Feb 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 7.99 | 151,700 |
| 05 Feb 2024 | 8.20 | 8.30 | 8.15 | 8.25 | 7.99 | 572,200 |
| 02 Feb 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 7.89 | 160,300 |
| 01 Feb 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 7.94 | 30,200 |
| 31 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 7.99 | 71,600 |
| 30 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 7.99 | 198,300 |
| 29 Jan 2024 | 8.15 | 8.25 | 8.15 | 8.20 | 7.94 | 85,400 |
| 26 Jan 2024 | 8.20 | 8.25 | 8.15 | 8.20 | 7.94 | 112,500 |
| 25 Jan 2024 | 8.25 | 8.25 | 8.15 | 8.15 | 7.89 | 114,700 |
| 24 Jan 2024 | 8.15 | 8.25 | 8.15 | 8.20 | 7.94 | 76,000 |
| 23 Jan 2024 | 8.15 | 8.25 | 8.15 | 8.15 | 7.89 | 431,700 |
| 22 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 7.94 | 144,100 |
| 19 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 7.94 | 397,500 |
| 18 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 7.99 | 242,000 |
| 17 Jan 2024 | 8.35 | 8.35 | 8.20 | 8.30 | 8.04 | 321,300 |
| 16 Jan 2024 | 8.25 | 8.50 | 8.25 | 8.30 | 8.04 | 475,900 |
| 15 Jan 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 7.99 | 174,700 |
| 12 Jan 2024 | 8.25 | 8.25 | 8.20 | 8.20 | 7.94 | 86,000 |
| 11 Jan 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 7.99 | 148,900 |
| 10 Jan 2024 | 8.25 | 8.30 | 8.20 | 8.25 | 7.99 | 101,000 |
| 09 Jan 2024 | 8.25 | 8.30 | 8.25 | 8.25 | 7.99 | 165,300 |
| 08 Jan 2024 | 8.30 | 8.30 | 8.25 | 8.30 | 8.04 | 162,100 |
| 05 Jan 2024 | 8.20 | 8.25 | 8.15 | 8.25 | 7.99 | 214,600 |
| 04 Jan 2024 | 8.20 | 8.20 | 8.15 | 8.20 | 7.94 | 154,300 |
| 03 Jan 2024 | 8.20 | 8.20 | 8.15 | 8.15 | 7.89 | 122,400 |
| 28 Dec 2023 | 8.15 | 8.20 | 8.15 | 8.15 | 7.89 | 136,200 |
| 27 Dec 2023 | 8.15 | 8.20 | 8.15 | 8.15 | 7.89 | 72,300 |
| 26 Dec 2023 | 8.20 | 8.20 | 8.15 | 8.15 | 7.89 | 83,100 |
| 25 Dec 2023 | 8.20 | 8.20 | 8.15 | 8.20 | 7.94 | 51,800 |
| 22 Dec 2023 | 8.15 | 8.15 | 8.05 | 8.15 | 7.89 | 58,500 |
| 21 Dec 2023 | 8.05 | 8.15 | 8.05 | 8.10 | 7.84 | 58,400 |
| 20 Dec 2023 | 8.10 | 8.15 | 8.05 | 8.10 | 7.84 | 95,200 |
| 19 Dec 2023 | 8.05 | 8.10 | 8.05 | 8.10 | 7.84 | 58,700 |
| 18 Dec 2023 | 8.10 | 8.10 | 8.05 | 8.05 | 7.80 | 80,100 |
| 15 Dec 2023 | 8.00 | 8.10 | 8.00 | 8.05 | 7.80 | 100,200 |
| 14 Dec 2023 | 7.95 | 8.00 | 7.95 | 8.00 | 7.75 | 245,600 |
| 13 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.65 | 204,900 |
| 12 Dec 2023 | 8.00 | 8.00 | 7.90 | 7.95 | 7.70 | 382,500 |
| 08 Dec 2023 | 8.00 | 8.05 | 7.95 | 8.00 | 7.75 | 56,000 |
| 07 Dec 2023 | 7.95 | 8.05 | 7.95 | 8.00 | 7.75 | 90,000 |
| 06 Dec 2023 | 8.00 | 8.05 | 7.95 | 8.05 | 7.80 | 186,000 |
| 04 Dec 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 7.75 | 35,700 |
| 01 Dec 2023 | 8.00 | 8.00 | 7.90 | 8.00 | 7.75 | 222,000 |
| 30 Nov 2023 | 8.05 | 8.05 | 7.95 | 8.00 | 7.75 | 323,000 |
| 29 Nov 2023 | 8.15 | 8.15 | 8.00 | 8.05 | 7.80 | 139,100 |
| 28 Nov 2023 | 8.05 | 8.15 | 8.00 | 8.15 | 7.89 | 158,800 |
| *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.