Diamond Building Products PCL (BKK:DRT)
Thailand
· Delayed Price · Currency is THB 4.800
-0.020 (-0.41%)
Mar 9, 2026, 11:52 AM ICT
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.78 | 4.84 | 4.78 | 4.82 | 4.82 | 0.84% | 132,327 |
| Mar 5, 2026 | 4.76 | 4.86 | 4.76 | 4.78 | 4.78 | 0.84% | 412,613 |
| Mar 4, 2026 | 4.68 | 4.80 | 4.60 | 4.74 | 4.74 | -1.66% | 1,052,545 |
| Mar 2, 2026 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -6.41% | 1,256,324 |
| Feb 27, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.01 | -0.96% | 799,039 |
| Feb 26, 2026 | 5.20 | 5.20 | 5.15 | 5.20 | 5.06 | - | 482,210 |
| Feb 25, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.06 | -0.95% | 407,904 |
| Feb 24, 2026 | 5.25 | 5.30 | 5.20 | 5.25 | 5.11 | - | 205,175 |
| Feb 23, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.11 | - | 247,899 |
| Feb 20, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 334,650 |
| Feb 19, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.20 | 0.94% | 696,202 |
| Feb 18, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.16 | - | 355,654 |
| Feb 17, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.16 | 0.95% | 461,019 |
| Feb 16, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.11 | -1.87% | 252,514 |
| Feb 13, 2026 | 5.25 | 5.35 | 5.25 | 5.35 | 5.20 | 1.90% | 376,926 |
| Feb 12, 2026 | 5.15 | 5.25 | 5.10 | 5.25 | 5.11 | 0.96% | 173,028 |
| Feb 11, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.06 | 0.97% | 120,636 |
| Feb 10, 2026 | 5.15 | 5.15 | 5.10 | 5.15 | 5.01 | - | 190,425 |
| Feb 9, 2026 | 5.05 | 5.15 | 5.05 | 5.15 | 5.01 | 1.98% | 456,344 |
| Feb 6, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 94,127 |
| Feb 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | - | 201,190 |
| Feb 4, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | 1.00% | 126,269 |
| Feb 3, 2026 | 5.00 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 73,354 |
| Feb 2, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.91 | - | 82,451 |
| Jan 30, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 45,058 |
| Jan 29, 2026 | 5.05 | 5.05 | 5.00 | 5.05 | 4.91 | - | 123,365 |
| Jan 28, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 4.91 | - | 240,842 |
| Jan 27, 2026 | 5.05 | 5.05 | 4.98 | 5.05 | 4.91 | - | 210,583 |
| Jan 26, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | 1.00% | 250,323 |
| Jan 23, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.86 | -0.99% | 353,144 |
| Jan 22, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 128,948 |
| Jan 21, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.91 | - | 181,536 |
| Jan 20, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | - | 105,914 |
| Jan 19, 2026 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | - | 340,476 |
| Jan 16, 2026 | 5.00 | 5.05 | 4.98 | 5.05 | 4.91 | 1.00% | 107,862 |
| Jan 15, 2026 | 5.00 | 5.00 | 4.98 | 5.00 | 4.86 | - | 103,276 |
| Jan 14, 2026 | 5.00 | 5.00 | 4.96 | 5.00 | 4.86 | 0.40% | 80,866 |
| Jan 13, 2026 | 5.00 | 5.05 | 4.90 | 4.98 | 4.84 | -0.40% | 276,220 |
| Jan 12, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.86 | -0.99% | 116,657 |
| Jan 9, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 4.91 | - | 113,083 |
| Jan 8, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.91 | -0.98% | 113,562 |
| Jan 7, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.96 | 2.00% | 130,864 |
| Jan 6, 2026 | 5.05 | 5.10 | 5.00 | 5.00 | 4.86 | -0.99% | 99,571 |
| Jan 5, 2026 | 5.05 | 5.10 | 5.00 | 5.05 | 4.91 | - | 138,320 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.00 | 5.05 | 4.91 | - | 100,040 |
| Dec 29, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 4.91 | -0.98% | 97,446 |
| Dec 26, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.96 | - | 67,662 |
| Dec 25, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.96 | - | 97,605 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 4.96 | 0.99% | 101,612 |
| Dec 23, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 4.91 | - | 269,631 |
| Dec 22, 2025 | 5.00 | 5.05 | 4.98 | 5.05 | 4.91 | 1.00% | 47,671 |
| Dec 19, 2025 | 4.98 | 5.05 | 4.98 | 5.00 | 4.86 | 0.81% | 105,536 |
| Dec 18, 2025 | 4.94 | 5.00 | 4.94 | 4.96 | 4.83 | - | 582,758 |
| Dec 17, 2025 | 4.92 | 4.98 | 4.92 | 4.96 | 4.83 | 0.81% | 381,801 |
| Dec 16, 2025 | 4.90 | 4.94 | 4.90 | 4.92 | 4.79 | - | 61,164 |
| Dec 15, 2025 | 4.88 | 4.94 | 4.88 | 4.92 | 4.79 | 0.41% | 144,502 |
| Dec 12, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.77 | 0.41% | 76,961 |
| Dec 11, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.75 | -0.41% | 69,504 |
| Dec 9, 2025 | 4.88 | 4.92 | 4.88 | 4.90 | 4.77 | 0.41% | 32,426 |
| Dec 8, 2025 | 4.88 | 4.92 | 4.86 | 4.88 | 4.75 | - | 130,575 |
| Dec 4, 2025 | 4.90 | 4.92 | 4.82 | 4.88 | 4.75 | -0.41% | 180,404 |
| Dec 3, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.77 | 0.82% | 56,133 |
| Dec 2, 2025 | 4.90 | 4.94 | 4.84 | 4.86 | 4.73 | -0.82% | 139,000 |
| Dec 1, 2025 | 4.84 | 5.15 | 4.84 | 4.90 | 4.77 | 1.24% | 245,836 |
| Nov 28, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.71 | -0.41% | 44,110 |
| Nov 27, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.73 | 0.83% | 71,120 |
| Nov 26, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.69 | -0.82% | 136,627 |
| Nov 25, 2025 | 4.86 | 4.86 | 4.80 | 4.86 | 4.73 | - | 211,128 |
| Nov 24, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.73 | - | 84,285 |
| Nov 21, 2025 | 4.84 | 4.88 | 4.82 | 4.86 | 4.73 | -0.41% | 190,440 |
| Nov 20, 2025 | 4.84 | 4.90 | 4.84 | 4.88 | 4.75 | 0.83% | 87,144 |
| Nov 19, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.71 | -1.22% | 248,249 |
| Nov 18, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.77 | -1.21% | 303,058 |
| Nov 17, 2025 | 4.92 | 4.98 | 4.90 | 4.96 | 4.83 | - | 142,088 |
| Nov 14, 2025 | 4.90 | 5.00 | 4.90 | 4.96 | 4.83 | 0.81% | 311,454 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.79 | -2.57% | 769,155 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 4.91 | -3.81% | 669,381 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | 0.96% | 41,536 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.06 | -0.95% | 124,209 |
| Nov 7, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | - | 29,398 |
| Nov 6, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.11 | 0.96% | 105,706 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.06 | -0.95% | 92,876 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | - | 112,527 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.11 | - | 73,008 |
| Oct 31, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.11 | - | 32,727 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.11 | 0.96% | 89,240 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.06 | -1.89% | 114,483 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.16 | 0.95% | 103,893 |
| Oct 27, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.11 | -0.94% | 237,298 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.16 | 0.95% | 124,349 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.11 | -1.87% | 383,229 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.20 | - | 59,212 |
| Oct 20, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.20 | - | 50,465 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.20 | - | 114,918 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.20 | 1.90% | 153,291 |
| Oct 15, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.11 | -0.94% | 177,302 |
| Oct 14, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.16 | -1.85% | 472,432 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.25 | - | 229,774 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.25 | - | 82,229 |
| Oct 8, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.25 | - | 60,555 |