Diamond Building Products PCL (BKK:DRT)
Thailand
· Delayed Price · Currency is THB 4.880
-0.020 (-0.41%)
At close: Dec 4, 2025
BKK:DRT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 180,404 |
| Dec 3, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | 0.82% | 56,133 |
| Dec 2, 2025 | 4.90 | 4.94 | 4.84 | 4.86 | 4.86 | -0.82% | 139,000 |
| Dec 1, 2025 | 4.84 | 5.15 | 4.84 | 4.90 | 4.90 | 1.24% | 245,836 |
| Nov 28, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | -0.41% | 44,110 |
| Nov 27, 2025 | 4.82 | 4.88 | 4.82 | 4.86 | 4.86 | 0.83% | 71,120 |
| Nov 26, 2025 | 4.88 | 4.88 | 4.82 | 4.82 | 4.82 | -0.82% | 136,627 |
| Nov 25, 2025 | 4.86 | 4.86 | 4.80 | 4.86 | 4.86 | - | 211,128 |
| Nov 24, 2025 | 4.86 | 4.88 | 4.84 | 4.86 | 4.86 | - | 84,285 |
| Nov 21, 2025 | 4.84 | 4.88 | 4.82 | 4.86 | 4.86 | -0.41% | 190,440 |
| Nov 20, 2025 | 4.84 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 87,144 |
| Nov 19, 2025 | 4.92 | 4.92 | 4.84 | 4.84 | 4.84 | -1.22% | 248,249 |
| Nov 18, 2025 | 4.98 | 4.98 | 4.88 | 4.90 | 4.90 | -1.21% | 303,058 |
| Nov 17, 2025 | 4.92 | 4.98 | 4.90 | 4.96 | 4.96 | - | 142,088 |
| Nov 14, 2025 | 4.90 | 5.00 | 4.90 | 4.96 | 4.96 | 0.81% | 311,454 |
| Nov 13, 2025 | 5.00 | 5.00 | 4.90 | 4.92 | 4.92 | -2.57% | 769,155 |
| Nov 12, 2025 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -3.81% | 669,381 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 41,536 |
| Nov 10, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 124,209 |
| Nov 7, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 29,398 |
| Nov 6, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 105,706 |
| Nov 5, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 92,876 |
| Nov 4, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 112,527 |
| Nov 3, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 73,008 |
| Oct 31, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 32,727 |
| Oct 30, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 89,240 |
| Oct 29, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 114,483 |
| Oct 28, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | 0.95% | 103,893 |
| Oct 27, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 237,298 |
| Oct 24, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 124,349 |
| Oct 22, 2025 | 5.35 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 383,229 |
| Oct 21, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 59,212 |
| Oct 20, 2025 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | - | 50,465 |
| Oct 17, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | - | 114,918 |
| Oct 16, 2025 | 5.30 | 5.35 | 5.25 | 5.35 | 5.35 | 1.90% | 153,291 |
| Oct 15, 2025 | 5.35 | 5.40 | 5.25 | 5.25 | 5.25 | -0.94% | 177,302 |
| Oct 14, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 472,432 |
| Oct 10, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 229,774 |
| Oct 9, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 82,229 |
| Oct 8, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 60,555 |
| Oct 7, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 98,482 |
| Oct 6, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 103,337 |
| Oct 3, 2025 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 75,171 |
| Oct 2, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 212,045 |
| Oct 1, 2025 | 5.35 | 5.45 | 5.35 | 5.40 | 5.40 | - | 272,488 |
| Sep 30, 2025 | 5.45 | 5.50 | 5.35 | 5.40 | 5.40 | -0.92% | 218,760 |
| Sep 29, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | - | 45,314 |
| Sep 26, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 93,042 |
| Sep 25, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 93,229 |
| Sep 24, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 58,818 |
| Sep 23, 2025 | 5.45 | 5.45 | 5.30 | 5.35 | 5.35 | -1.83% | 390,752 |
| Sep 22, 2025 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 349,616 |
| Sep 19, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -1.82% | 197,240 |
| Sep 18, 2025 | 5.50 | 5.50 | 5.40 | 5.50 | 5.50 | - | 104,976 |
| Sep 17, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | 0.92% | 198,212 |
| Sep 16, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 254,804 |
| Sep 15, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 98,569 |
| Sep 12, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 94,488 |
| Sep 11, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 135,600 |
| Sep 10, 2025 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 0.95% | 362,516 |
| Sep 9, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -0.94% | 149,572 |
| Sep 8, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 99,204 |
| Sep 5, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | -0.94% | 164,954 |
| Sep 4, 2025 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 0.95% | 150,495 |
| Sep 3, 2025 | 5.25 | 5.35 | 5.25 | 5.25 | 5.25 | - | 76,595 |
| Sep 2, 2025 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 138,039 |
| Sep 1, 2025 | 5.20 | 5.25 | 5.15 | 5.20 | 5.20 | -5.45% | 441,297 |
| Aug 29, 2025 | 5.45 | 5.50 | 5.40 | 5.50 | 5.32 | 0.92% | 562,999 |
| Aug 28, 2025 | 5.40 | 5.45 | 5.35 | 5.45 | 5.27 | 0.93% | 235,338 |
| Aug 27, 2025 | 5.40 | 5.45 | 5.35 | 5.40 | 5.22 | 0.93% | 442,721 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.35 | 5.35 | 5.17 | -0.93% | 98,157 |
| Aug 25, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 115,116 |
| Aug 22, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.17 | - | 285,702 |
| Aug 21, 2025 | 5.35 | 5.40 | 5.35 | 5.35 | 5.17 | - | 132,553 |
| Aug 20, 2025 | 5.40 | 5.40 | 5.25 | 5.35 | 5.17 | -0.93% | 311,856 |
| Aug 19, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 184,273 |
| Aug 18, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.17 | -0.93% | 344,437 |
| Aug 15, 2025 | 5.40 | 5.40 | 5.35 | 5.40 | 5.22 | 0.93% | 194,927 |
| Aug 14, 2025 | 5.40 | 5.45 | 5.30 | 5.35 | 5.17 | - | 246,280 |
| Aug 13, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.17 | -0.93% | 559,757 |
| Aug 8, 2025 | 5.35 | 5.40 | 5.25 | 5.40 | 5.22 | 1.89% | 245,165 |
| Aug 7, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.13 | - | 504,264 |
| Aug 6, 2025 | 5.25 | 5.35 | 5.20 | 5.30 | 5.13 | 0.95% | 837,346 |
| Aug 5, 2025 | 5.25 | 5.35 | 5.20 | 5.25 | 5.08 | - | 189,247 |
| Aug 4, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.08 | -0.94% | 131,517 |
| Aug 1, 2025 | 5.30 | 5.40 | 5.25 | 5.30 | 5.13 | - | 293,641 |
| Jul 31, 2025 | 5.30 | 5.35 | 5.25 | 5.30 | 5.13 | - | 375,056 |
| Jul 30, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.13 | 0.95% | 334,359 |
| Jul 29, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.08 | 1.94% | 275,929 |
| Jul 25, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 4.98 | - | 343,750 |
| Jul 24, 2025 | 5.15 | 5.15 | 5.10 | 5.15 | 4.98 | - | 98,420 |
| Jul 23, 2025 | 5.10 | 5.20 | 5.05 | 5.15 | 4.98 | 0.98% | 195,356 |
| Jul 22, 2025 | 5.15 | 5.15 | 5.05 | 5.10 | 4.93 | - | 388,746 |
| Jul 21, 2025 | 5.20 | 5.20 | 5.05 | 5.10 | 4.93 | - | 595,635 |
| Jul 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 4.93 | - | 1,033,241 |
| Jul 17, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.93 | - | 331,768 |
| Jul 16, 2025 | 5.10 | 5.15 | 5.05 | 5.10 | 4.93 | - | 309,833 |
| Jul 15, 2025 | 4.94 | 5.10 | 4.90 | 5.10 | 4.93 | 4.08% | 766,856 |
| Jul 14, 2025 | 4.82 | 4.92 | 4.82 | 4.90 | 4.74 | 1.66% | 163,834 |
| Jul 11, 2025 | 4.86 | 4.90 | 4.80 | 4.82 | 4.66 | - | 237,503 |