Dusit Thani PCL (BKK:DUSIT)
Thailand
· Delayed Price · Currency is THB 10.20
0.00 (0.00%)
Mar 9, 2026, 4:39 PM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.80 | 10.10 | 9.80 | 10.00 | - | -1.96% | 378,915 |
| Mar 6, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 133,301 |
| Mar 5, 2026 | 10.30 | 10.40 | 9.95 | 10.10 | 10.10 | 1.00% | 429,064 |
| Mar 4, 2026 | 10.30 | 10.40 | 9.80 | 10.00 | 10.00 | -7.41% | 1,043,916 |
| Mar 2, 2026 | 11.20 | 11.30 | 10.80 | 10.80 | 10.80 | -6.90% | 953,723 |
| Feb 27, 2026 | 11.80 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | 847,727 |
| Feb 26, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -3.31% | 593,659 |
| Feb 25, 2026 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | -0.82% | 316,207 |
| Feb 24, 2026 | 11.80 | 12.20 | 11.60 | 12.20 | 12.20 | 3.39% | 512,641 |
| Feb 23, 2026 | 12.00 | 12.20 | 11.80 | 11.80 | 11.80 | -1.67% | 481,397 |
| Feb 20, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 410,934 |
| Feb 19, 2026 | 12.40 | 12.60 | 12.30 | 12.40 | 12.40 | 0.81% | 753,204 |
| Feb 18, 2026 | 12.40 | 12.40 | 12.10 | 12.30 | 12.30 | - | 265,670 |
| Feb 17, 2026 | 12.10 | 12.50 | 12.10 | 12.30 | 12.30 | 0.82% | 579,542 |
| Feb 16, 2026 | 12.50 | 12.70 | 12.10 | 12.20 | 12.20 | -1.61% | 1,261,647 |
| Feb 13, 2026 | 12.00 | 12.40 | 11.80 | 12.40 | 12.40 | 1.64% | 904,011 |
| Feb 12, 2026 | 11.50 | 12.30 | 11.50 | 12.20 | 12.20 | 4.27% | 881,912 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.70 | 11.70 | 11.70 | -1.68% | 448,591 |
| Feb 10, 2026 | 11.80 | 12.00 | 11.60 | 11.90 | 11.90 | 0.85% | 525,139 |
| Feb 9, 2026 | 11.50 | 11.80 | 11.40 | 11.80 | 11.80 | 5.36% | 941,946 |
| Feb 6, 2026 | 11.20 | 11.40 | 11.20 | 11.20 | 11.20 | -0.88% | 197,102 |
| Feb 5, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 168,667 |
| Feb 4, 2026 | 11.10 | 11.30 | 11.10 | 11.10 | 11.10 | - | 153,411 |
| Feb 3, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | - | 121,210 |
| Feb 2, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 353,507 |
| Jan 30, 2026 | 11.40 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 273,800 |
| Jan 29, 2026 | 11.40 | 11.80 | 11.30 | 11.40 | 11.40 | 0.88% | 539,117 |
| Jan 28, 2026 | 11.70 | 11.70 | 11.30 | 11.30 | 11.30 | -0.88% | 346,196 |
| Jan 27, 2026 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | - | 362,903 |
| Jan 26, 2026 | 11.50 | 11.60 | 11.30 | 11.40 | 11.40 | -0.87% | 123,405 |
| Jan 23, 2026 | 11.30 | 11.60 | 11.30 | 11.50 | 11.50 | 1.77% | 184,245 |
| Jan 22, 2026 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -4.24% | 449,713 |
| Jan 21, 2026 | 11.80 | 12.00 | 11.70 | 11.80 | 11.80 | - | 314,166 |
| Jan 20, 2026 | 11.80 | 12.00 | 11.80 | 11.80 | 11.80 | - | 501,418 |
| Jan 19, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.80 | - | 126,423 |
| Jan 16, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 1.72% | 91,711 |
| Jan 15, 2026 | 11.50 | 11.80 | 11.40 | 11.60 | 11.60 | 1.75% | 230,715 |
| Jan 14, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | - | 43,510 |
| Jan 13, 2026 | 11.40 | 11.60 | 11.20 | 11.40 | 11.40 | 0.88% | 269,305 |
| Jan 12, 2026 | 11.90 | 11.90 | 11.30 | 11.30 | 11.30 | -5.04% | 360,500 |
| Jan 9, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 169,613 |
| Jan 8, 2026 | 12.20 | 12.20 | 11.90 | 11.90 | 11.90 | -3.25% | 335,830 |
| Jan 7, 2026 | 11.60 | 12.30 | 11.60 | 12.30 | 12.30 | 6.03% | 954,435 |
| Jan 6, 2026 | 11.90 | 12.10 | 11.60 | 11.60 | 11.60 | -2.52% | 665,249 |
| Jan 5, 2026 | 11.30 | 12.40 | 11.30 | 11.90 | 11.90 | 9.17% | 3,142,310 |
| Dec 30, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 170,000 |
| Dec 29, 2025 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | -0.90% | 168,832 |
| Dec 26, 2025 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 45,069 |
| Dec 25, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 56,973 |
| Dec 24, 2025 | 11.20 | 11.20 | 11.00 | 11.10 | 11.10 | - | 112,400 |
| Dec 23, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 143,200 |
| Dec 22, 2025 | 11.10 | 11.30 | 11.00 | 11.20 | 11.20 | 1.82% | 74,813 |
| Dec 19, 2025 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 264,921 |
| Dec 18, 2025 | 11.10 | 11.20 | 10.90 | 10.90 | 10.90 | -1.80% | 255,530 |
| Dec 17, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -0.89% | 197,938 |
| Dec 16, 2025 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | 114,212 |
| Dec 15, 2025 | 11.20 | 11.40 | 11.10 | 11.40 | 11.40 | 1.79% | 108,801 |
| Dec 12, 2025 | 11.40 | 11.40 | 11.10 | 11.20 | 11.20 | - | 199,108 |
| Dec 11, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -0.88% | 207,307 |
| Dec 9, 2025 | 11.20 | 11.50 | 11.00 | 11.30 | 11.30 | 1.80% | 239,101 |
| Dec 8, 2025 | 11.50 | 11.60 | 11.00 | 11.10 | 11.10 | -5.13% | 521,315 |
| Dec 4, 2025 | 12.00 | 12.00 | 11.60 | 11.70 | 11.70 | -1.68% | 221,821 |
| Dec 3, 2025 | 12.10 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | 405,146 |
| Dec 2, 2025 | 11.50 | 12.10 | 11.50 | 12.00 | 12.00 | 4.35% | 764,530 |
| Dec 1, 2025 | 11.80 | 11.80 | 11.40 | 11.50 | 11.50 | -2.54% | 556,488 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.60 | 11.80 | 11.80 | 0.85% | 462,571 |
| Nov 27, 2025 | 11.90 | 12.40 | 11.70 | 11.70 | 11.70 | - | 2,913,721 |
| Nov 26, 2025 | 11.00 | 11.80 | 10.80 | 11.70 | 11.70 | 7.34% | 2,819,863 |
| Nov 25, 2025 | 10.80 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 425,414 |
| Nov 24, 2025 | 11.10 | 11.50 | 10.70 | 10.80 | 10.80 | -1.82% | 1,360,437 |
| Nov 21, 2025 | 9.95 | 11.20 | 9.85 | 11.00 | 11.00 | 10.55% | 1,452,204 |
| Nov 20, 2025 | 9.80 | 10.10 | 9.80 | 9.95 | 9.95 | 2.05% | 421,616 |
| Nov 19, 2025 | 9.55 | 9.75 | 9.55 | 9.75 | 9.75 | 2.63% | 334,230 |
| Nov 18, 2025 | 9.85 | 9.90 | 9.50 | 9.50 | 9.50 | -4.52% | 533,276 |
| Nov 17, 2025 | 9.75 | 9.95 | 9.75 | 9.95 | 9.95 | 1.53% | 271,826 |
| Nov 14, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.80 | - | 446,019 |
| Nov 13, 2025 | 9.95 | 10.10 | 9.80 | 9.80 | 9.80 | -1.51% | 432,004 |
| Nov 12, 2025 | 10.40 | 10.40 | 9.95 | 9.95 | 9.95 | -3.40% | 629,212 |
| Nov 11, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 212,611 |
| Nov 10, 2025 | 10.30 | 10.50 | 10.20 | 10.20 | 10.20 | - | 390,383 |
| Nov 7, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | -1.92% | 203,207 |
| Nov 6, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 262,920 |
| Nov 5, 2025 | 10.30 | 10.40 | 10.00 | 10.20 | 10.20 | -0.97% | 639,101 |
| Nov 4, 2025 | 10.40 | 10.70 | 10.20 | 10.30 | 10.30 | - | 598,609 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | -2.83% | 478,849 |
| Oct 31, 2025 | 10.90 | 11.00 | 10.40 | 10.60 | 10.60 | -1.85% | 1,021,248 |
| Oct 30, 2025 | 11.30 | 11.30 | 10.80 | 10.80 | 10.80 | -3.57% | 874,323 |
| Oct 29, 2025 | 11.20 | 11.40 | 11.00 | 11.20 | 11.20 | - | 326,185 |
| Oct 28, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - | 354,912 |
| Oct 27, 2025 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | -1.75% | 639,904 |
| Oct 24, 2025 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | 0.88% | 335,184 |
| Oct 22, 2025 | 11.30 | 11.70 | 11.30 | 11.30 | 11.30 | - | 538,325 |
| Oct 21, 2025 | 11.20 | 11.70 | 11.20 | 11.30 | 11.30 | 1.80% | 1,038,286 |
| Oct 20, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | 741,791 |
| Oct 17, 2025 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | -2.56% | 674,918 |
| Oct 16, 2025 | 11.60 | 12.00 | 11.60 | 11.70 | 11.70 | 0.86% | 1,222,710 |
| Oct 15, 2025 | 11.60 | 11.90 | 11.60 | 11.60 | 11.60 | - | 537,921 |
| Oct 14, 2025 | 12.20 | 12.20 | 11.50 | 11.60 | 11.60 | -3.33% | 1,640,718 |
| Oct 10, 2025 | 12.20 | 12.30 | 12.00 | 12.00 | 12.00 | -1.64% | 1,210,717 |
| Oct 9, 2025 | 12.50 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 1,170,702 |