Skip to main content
Dhouse Pattana PCL (BKK:DHOUSE)
Thailand flag Thailand · Delayed Price · Currency is THB
0.390
+0.010 (2.63%)
Apr 29, 2026, 3:09 PM ICT

Dhouse Pattana PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.390.390.390.390.392.63%1,002
Apr 28, 20260.390.390.380.380.38-2.56%8,100
Apr 27, 20260.400.400.390.390.39-2.50%3,300
Apr 24, 20260.400.400.400.400.40-2,000
Apr 23, 20260.410.410.400.400.40-1,902
Apr 22, 20260.400.400.400.400.402.56%1,002
Apr 21, 20260.400.400.390.390.39-3,400
Apr 20, 20260.400.400.390.390.39-3,300
Apr 17, 20260.400.400.390.390.39-4,364
Apr 16, 20260.400.400.390.390.39-2.50%3,700
Apr 10, 20260.410.410.400.400.40-2,700
Apr 9, 20260.400.400.390.400.40-3,400
Apr 8, 20260.390.400.390.400.402.56%2,004
Apr 7, 20260.400.400.360.390.39-2.50%12,900
Apr 3, 20260.420.420.400.400.40-12,000
Apr 2, 20260.410.410.400.400.40-2.44%2,005
Apr 1, 20260.400.420.390.410.412.50%11,910
Mar 31, 20260.400.400.400.400.402.56%2,012
Mar 30, 20260.400.400.390.390.39-5,600
Mar 27, 20260.380.390.370.390.392.63%3,901
Mar 26, 20260.380.380.370.380.382.70%5,000
Mar 25, 20260.390.390.370.370.37-5.13%7,600
Mar 24, 20260.390.390.380.390.392.63%4,821
Mar 23, 20260.380.380.370.380.38-6,600
Mar 20, 20260.370.380.370.380.382.70%13,400
Mar 19, 20260.390.390.370.370.37-2.63%7,800
Mar 18, 20260.380.380.350.380.38-16,801
Mar 17, 20260.380.380.380.380.382.70%5,110
Mar 16, 20260.410.410.370.370.37-9.76%93,110
Mar 13, 20260.410.410.410.410.412.50%3,000
Mar 12, 20260.390.410.390.400.402.56%20,300
Mar 11, 20260.370.390.370.390.395.41%56,700
Mar 10, 20260.370.370.360.370.37-53,700
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