Skip to main content
Dhouse Pattana PCL (BKK:DHOUSE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.370
0.00 (0.00%)
Mar 10, 2026, 10:45 AM ICT

Dhouse Pattana PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.380.380.310.370.37-2.63%120,700
Mar 6, 20260.370.380.350.380.382.70%39,600
Mar 5, 20260.380.380.370.370.37-2.63%25,500
Mar 4, 20260.380.380.340.380.382.70%19,100
Mar 2, 20260.380.380.370.370.37-2.63%9,205
Feb 27, 20260.380.380.370.380.38-31,600
Feb 26, 20260.390.390.380.380.38-2.56%29,600
Feb 25, 20260.380.390.370.390.392.63%24,300
Feb 24, 20260.390.390.350.380.38-2.56%80,400
Feb 23, 20260.400.400.390.390.39-4,200
Feb 20, 20260.400.400.390.390.39-2.50%14,700
Feb 19, 20260.400.400.390.400.402.56%87,203
Feb 18, 20260.370.390.370.390.395.41%33,700
Feb 17, 20260.400.400.370.370.37-7.50%22,300
Feb 16, 20260.400.400.390.400.40-9,500
Feb 13, 20260.380.400.370.400.40-23,700
Feb 12, 20260.400.400.380.400.40-23,326
Feb 11, 20260.400.400.390.400.40-13,501
Feb 10, 20260.410.410.390.400.40-10,600
Feb 9, 20260.390.400.390.400.402.56%15,526
Feb 6, 20260.380.390.370.390.395.41%62,600
Feb 5, 20260.410.410.370.370.37-7.50%40,200
Feb 4, 20260.410.410.400.400.40-3,000
Feb 3, 20260.400.400.390.400.402.56%6,000
Feb 2, 20260.400.400.390.390.39-2.50%6,400
Jan 30, 20260.400.400.390.400.40-6,800
Jan 29, 20260.410.410.380.400.40-16,601
Jan 28, 20260.410.410.400.400.40-32,100
Jan 27, 20260.400.410.400.400.40-21,300
Jan 26, 20260.400.400.390.400.40-2.44%8,420
Jan 23, 20260.410.410.400.410.41-3,100
Jan 22, 20260.410.410.400.410.412.50%4,000
Jan 21, 20260.420.420.400.400.40-4.76%10,801
Jan 20, 20260.430.430.410.420.42-9,900
Jan 19, 20260.420.420.420.420.422.44%600
Jan 16, 20260.400.410.400.410.415.13%6,601
Jan 15, 20260.390.400.390.390.392.63%6,400
Jan 14, 20260.370.380.370.380.382.70%22,200
Jan 13, 20260.400.400.300.370.37-5.13%31,200
Jan 12, 20260.410.410.390.390.39-2.50%7,000
Jan 9, 20260.400.410.400.400.40-4,501
Jan 8, 20260.390.400.390.400.402.56%8,012
Jan 7, 20260.400.400.380.390.39-2.50%73,600
Jan 6, 20260.410.410.380.400.40-2.44%48,815
Jan 5, 20260.440.440.400.410.41-2.38%34,800
Dec 30, 20250.430.430.420.420.42-12,000
Dec 29, 20250.420.420.410.420.422.44%8,001
Dec 26, 20250.410.410.400.410.412.50%2,100
Dec 25, 20250.380.400.370.400.408.11%23,400
Dec 24, 20250.380.380.370.370.37-5,500
Dec 23, 20250.380.380.360.370.37-6,319
Dec 22, 20250.370.380.370.370.37-13,400
Dec 19, 20250.390.390.370.370.37-32,300
Dec 18, 20250.380.380.370.370.37-16,800
Dec 17, 20250.380.380.360.370.37-2.63%6,100
Dec 16, 20250.390.390.380.380.38-2.56%4,910
Dec 15, 20250.380.390.370.390.392.63%5,700
Dec 12, 20250.380.380.360.380.385.56%18,830
Dec 11, 20250.410.410.360.360.36-10.00%220,300
Dec 9, 20250.410.410.400.400.40-4,000
Dec 8, 20250.410.410.400.400.40-2.44%3,200
Dec 4, 20250.410.410.400.410.412.50%6,200
Dec 3, 20250.400.410.400.400.40-14,601
Dec 2, 20250.410.410.390.400.40-2.44%9,200
Dec 1, 20250.410.410.400.410.41-6,500
Nov 28, 20250.410.410.390.410.41-13,700
Nov 27, 20250.410.410.400.410.41-23,730
Nov 26, 20250.420.420.410.410.41-2.38%1,400
Nov 25, 20250.400.420.400.420.425.00%12,730
Nov 24, 20250.400.400.390.400.402.56%1,520
Nov 21, 20250.400.400.380.390.39-2.50%6,700
Nov 20, 20250.400.400.390.400.402.56%2,855
Nov 19, 20250.400.400.380.390.39-29,400
Nov 18, 20250.400.400.390.390.39-18,635
Nov 17, 20250.390.400.380.390.39-26,500
Nov 14, 20250.400.400.390.390.39-2.50%7,800
Nov 13, 20250.390.400.370.400.40-11,700
Nov 12, 20250.400.410.390.400.40-6,900
Nov 11, 20250.410.410.390.400.40-4.76%4,719
Nov 10, 20250.410.420.410.420.42-900
Nov 7, 20250.420.420.390.420.427.69%2,000
Nov 6, 20250.440.440.390.390.39-9.30%3,700
Nov 5, 20250.440.440.420.430.43-3,300
Nov 4, 20250.440.450.430.430.432.38%12,100
Nov 3, 20250.420.430.420.420.422.44%1,000
Oct 31, 20250.420.420.400.410.412.50%4,100
Oct 30, 20250.440.440.400.400.40-6.98%13,200
Oct 29, 20250.420.430.420.430.43-11,500
Oct 28, 20250.440.450.420.430.43-18,201
Oct 27, 20250.440.440.420.430.43-2,900
Oct 24, 20250.420.430.410.430.43-9,001
Oct 22, 20250.420.430.380.430.43-26,721
Oct 21, 20250.440.440.420.430.43-5,600
Oct 20, 20250.430.430.420.430.43-7,600
Oct 17, 20250.450.450.430.430.43-7,900
Oct 16, 20250.420.440.420.430.43-22,201
Oct 15, 20250.440.440.420.430.434.88%7,429
Oct 14, 20250.420.420.410.410.41-4.65%6,800
Oct 10, 20250.410.430.410.430.432.38%3,301
Oct 9, 20250.440.440.410.420.42-2,900