Dusit Thani PCL (BKK:DUSIT)
Thailand
· Delayed Price · Currency is THB 10.10
-0.10 (-0.98%)
Apr 29, 2026, 10:26 AM ICT
Dusit Thani PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | - | -0.99% | 25,026 |
| Apr 27, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | - | 24,726 |
| Apr 24, 2026 | 10.00 | 10.20 | 9.95 | 10.10 | 10.10 | 1.00% | 81,760 |
| Apr 23, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 76,514 |
| Apr 22, 2026 | 10.20 | 10.30 | 10.10 | 10.10 | 10.10 | - | 154,406 |
| Apr 21, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 43,350 |
| Apr 20, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 19,001 |
| Apr 17, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 43,801 |
| Apr 16, 2026 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 59,523 |
| Apr 10, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 107,910 |
| Apr 9, 2026 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 59,605 |
| Apr 8, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | 2.00% | 84,209 |
| Apr 7, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -1.96% | 214,448 |
| Apr 3, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -1.92% | 209,747 |
| Apr 2, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 41,539 |
| Apr 1, 2026 | 10.30 | 10.80 | 10.30 | 10.40 | 10.40 | 1.96% | 245,373 |
| Mar 31, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 106,116 |
| Mar 30, 2026 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 29,888 |
| Mar 27, 2026 | 10.30 | 10.40 | 10.10 | 10.20 | 10.20 | 0.99% | 179,256 |
| Mar 26, 2026 | 10.10 | 10.20 | 9.95 | 10.10 | 10.10 | -0.98% | 158,645 |
| Mar 25, 2026 | 10.10 | 10.20 | 10.00 | 10.20 | 10.20 | 2.51% | 91,205 |
| Mar 24, 2026 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | 0.51% | 165,831 |
| Mar 23, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.98% | 255,242 |
| Mar 20, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 164,857 |
| Mar 19, 2026 | 10.20 | 10.20 | 10.00 | 10.00 | 10.00 | -2.91% | 133,608 |
| Mar 18, 2026 | 10.20 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 74,351 |
| Mar 17, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 85,141 |
| Mar 16, 2026 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | - | 117,998 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -2.86% | 114,282 |
| Mar 12, 2026 | 10.40 | 10.50 | 10.20 | 10.50 | 10.50 | - | 147,202 |
| Mar 11, 2026 | 10.30 | 10.80 | 10.30 | 10.50 | 10.50 | 2.94% | 450,254 |
| Mar 10, 2026 | 10.20 | 10.40 | 10.20 | 10.20 | 10.20 | - | 144,650 |
| Mar 9, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | - | 408,984 |
| 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 |