Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Dusit Thani Public Company Limited (DUSIT.BK)

Compare
7.70
+0.10
+(1.32%)
At close: April 11 at 4:29:46 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20257.607.707.507.707.70131,000
Apr 10, 20257.707.857.507.607.60155,100
Apr 9, 20257.357.507.207.357.35113,300
Apr 8, 20257.407.807.407.457.45289,400
Apr 4, 20258.408.408.258.258.25270,000
Apr 3, 20258.358.458.308.358.3576,900
Apr 2, 20258.658.658.358.358.35113,900
Apr 1, 20258.608.658.558.558.5530,200
Mar 31, 20258.608.908.458.658.65258,300
Mar 28, 20258.808.808.708.708.7050,400
Mar 27, 20258.808.858.758.808.8030,200
Mar 26, 20258.908.958.758.758.7560,500
Mar 25, 20258.908.908.808.808.8040,300
Mar 24, 20258.859.008.808.908.9027,400
Mar 21, 20258.759.008.758.758.7536,700
Mar 20, 20258.808.958.758.758.75108,800
Mar 19, 20258.808.858.708.758.75188,600
Mar 18, 20258.858.858.758.808.80400,500
Mar 17, 20258.858.858.758.808.8036,900
Mar 14, 20258.858.908.708.808.80161,700
Mar 13, 20258.808.908.758.808.8041,300
Mar 12, 20258.908.958.758.858.8545,500
Mar 11, 20258.859.008.808.958.9527,200
Mar 10, 20259.209.208.908.958.9533,000
Mar 7, 20259.009.159.009.059.0538,000
Mar 6, 20259.059.058.859.009.0071,200
Mar 5, 20258.909.058.909.059.0542,300
Mar 4, 20258.909.058.858.908.9012,300
Mar 3, 20259.009.108.808.808.80190,100
Feb 28, 20259.009.109.009.059.05102,300
Feb 27, 20259.259.309.009.059.05162,500
Feb 26, 20258.859.308.809.259.25243,100
Feb 25, 20259.059.058.808.808.8094,600
Feb 24, 20259.109.159.009.109.1057,100
Feb 21, 20259.109.259.109.209.2035,300
Feb 20, 20259.209.259.109.109.10148,600
Feb 19, 20258.959.308.909.209.20129,900
Feb 18, 20258.858.958.808.858.85153,900
Feb 17, 20258.758.858.608.858.8540,300
Feb 14, 20258.808.808.658.808.8059,600
Feb 13, 20258.959.008.808.808.80157,400
Feb 11, 20258.858.958.758.808.8063,500
Feb 10, 20258.708.858.658.858.8563,300
Feb 7, 20258.558.758.558.708.70111,200
Feb 6, 20258.458.908.408.558.55655,300
Feb 5, 20259.109.108.308.408.401,664,600
Feb 4, 20259.509.559.059.059.05958,300
Feb 3, 20259.909.909.409.509.501,012,300
Jan 31, 202510.2010.209.909.959.95310,500
Jan 30, 202510.2010.3010.1010.2010.2075,300
Jan 29, 202510.3010.3010.2010.2010.2099,500
Jan 28, 202510.5010.5010.4010.4010.4048,700
Jan 27, 202510.5010.5010.4010.5010.50106,700
Jan 24, 202510.5010.5010.4010.4010.40141,200
Jan 23, 202510.6010.7010.5010.5010.50181,300
Jan 22, 202510.5010.7010.5010.5010.50114,100
Jan 21, 202510.4010.5010.4010.5010.50166,800
Jan 20, 202510.2010.4010.2010.3010.30120,500
Jan 17, 202510.3010.3010.1010.1010.10374,100
Jan 16, 202510.2010.4010.2010.2010.20470,200
Jan 15, 202510.2010.2010.0010.2010.20304,700
Jan 14, 202510.3010.3010.1010.1010.10239,500
Jan 13, 202510.1010.2010.0010.1010.10325,100
Jan 10, 20259.9510.209.9010.2010.20548,400
Jan 9, 202510.3010.309.9010.0010.00956,300
Jan 8, 202510.5010.6010.2010.3010.301,353,000
Jan 7, 202510.5010.6010.4010.6010.60167,700
Jan 6, 202510.6010.6010.4010.4010.40148,600
Jan 3, 202510.4010.6010.4010.6010.60186,600
Jan 2, 202510.7010.7010.3010.5010.50530,900
Dec 30, 202410.6010.7010.5010.6010.60268,600
Dec 27, 202410.6010.6010.5010.6010.60624,500
Dec 26, 202410.6010.6010.5010.6010.60445,300
Dec 25, 202410.6010.6010.5010.5010.50465,900
Dec 24, 202410.5010.6010.4010.6010.60199,600
Dec 23, 202410.3010.5010.3010.4010.40294,000
Dec 20, 202410.3010.4010.2010.3010.30217,500
Dec 19, 202410.3010.4010.3010.3010.30246,000
Dec 18, 202410.3010.4010.3010.3010.30521,200
Dec 17, 202410.7010.8010.2010.3010.301,326,400
Dec 16, 202410.6010.8010.5010.8010.80627,700
Dec 13, 202410.7010.7010.5010.7010.70437,400
Dec 12, 202410.8010.8010.6010.7010.70920,800
Dec 11, 202410.8010.9010.8010.8010.80447,500
Dec 9, 202410.8011.0010.8010.9010.90305,300
Dec 6, 202411.0011.1010.9010.9010.901,065,800
Dec 4, 202410.9011.1010.8011.0011.001,508,600
Dec 3, 202410.9011.0010.8011.0011.00781,300
Dec 2, 202410.9010.9010.8010.9010.90955,200
Nov 29, 202411.0011.1010.8010.9010.90954,900
Nov 28, 202411.2011.2011.0011.0011.00742,200
Nov 27, 202411.3011.4011.1011.1011.10729,100
Nov 26, 202411.7011.7011.4011.4011.40181,100
Nov 25, 202411.7011.9011.4011.7011.701,082,200
Nov 22, 202411.7011.8011.4011.7011.701,342,000
Nov 21, 202412.0012.0011.7011.8011.801,062,700
Nov 20, 202411.8012.2011.7012.0012.001,577,100
Nov 19, 202412.1012.1011.8011.8011.80609,600
Nov 18, 202412.0012.1011.8012.0012.001,798,600
Nov 15, 202411.5011.9011.4011.9011.901,248,000
Nov 14, 202411.5011.6011.3011.4011.40720,800
Nov 13, 202411.1011.8011.1011.5011.501,982,200
Nov 12, 202410.9011.4010.8011.0011.002,016,900
Nov 11, 202410.9010.9010.8010.8010.80856,300
Nov 8, 202410.9010.9010.6010.9010.90625,400
Nov 7, 202411.0011.1010.7010.9010.90544,500
Nov 6, 202411.3011.3011.0011.0011.00306,800
Nov 5, 202410.9011.2010.8011.2011.20679,600
Nov 4, 202410.9011.0010.7010.9010.90455,500
Nov 1, 202411.0011.0010.9011.0011.00129,700
Oct 31, 202411.0011.0010.9011.0011.00125,700
Oct 30, 202411.1011.1010.9011.0011.00267,100
Oct 29, 202411.3011.3011.1011.1011.10197,300
Oct 28, 202411.2011.2011.0011.2011.20284,500
Oct 25, 202410.9010.9010.9010.9010.90-
Oct 24, 202411.0011.2010.9010.9010.90507,600
Oct 22, 202411.2011.2011.2011.2011.20-
Oct 21, 202411.2011.2011.1011.2011.2080,400
Oct 18, 202411.3011.4011.2011.2011.20292,800
Oct 17, 202411.5011.5011.2011.4011.40257,700
Oct 16, 202411.0011.0011.0011.0011.00-
Oct 15, 202411.3011.3010.9011.0011.00743,800
Oct 11, 202411.3011.5011.3011.4011.40251,000
Oct 10, 202411.5011.5011.1011.4011.40994,100
Oct 9, 202411.4011.5011.3011.5011.50193,900
Oct 8, 202411.5011.6011.4011.4011.40514,100
Oct 7, 202411.2011.2011.2011.2011.20-
Oct 4, 202411.2011.2011.2011.2011.20-
Oct 3, 202411.2011.3011.1011.2011.20822,200
Oct 2, 202411.4011.4011.1011.2011.20877,300
Oct 1, 202411.4011.5011.3011.5011.50366,500
Sep 30, 202411.6011.6011.3011.4011.401,270,300
Sep 27, 202412.2012.2012.2012.2012.20-
Sep 26, 202412.2012.2011.9012.2012.20419,000
Sep 25, 202412.3012.4012.1012.3012.30417,800
Sep 24, 202412.2012.3012.0012.3012.30419,100
Sep 23, 202412.1012.3011.9012.1012.10409,000
Sep 20, 202412.2012.3011.9012.1012.10934,100
Sep 19, 202412.1012.1011.9012.1012.10626,900
Sep 18, 202411.2011.2011.2011.2011.20-
Sep 17, 202411.2011.2011.2011.2011.20-
Sep 16, 202411.2011.2011.2011.2011.20-
Sep 13, 202411.4011.4011.2011.2011.20248,200
Sep 12, 202411.2011.5011.2011.3011.30390,100
Sep 11, 202411.3011.4011.0011.2011.20992,400
Sep 10, 202411.4011.6011.4011.4011.40246,300
Sep 9, 202411.6011.6011.6011.6011.60-
Sep 6, 202411.6011.8011.5011.6011.60919,600
Sep 5, 202411.4011.7011.3011.6011.601,099,200
Sep 4, 202410.9010.9010.9010.9010.90-
Sep 3, 202410.9010.9010.9010.9010.90-
Sep 2, 202410.9010.9010.9010.9010.90-
Aug 30, 202411.0011.3010.9010.9010.90556,300
Aug 29, 202410.9011.0010.7010.9010.90383,400
Aug 28, 202411.2011.2010.9010.9010.90630,100
Aug 27, 202411.0011.3010.7011.3011.301,129,100
Aug 26, 202410.5010.9010.3010.9010.901,195,100
Aug 23, 202410.2010.4010.1010.4010.40514,000
Aug 22, 202410.0010.0010.0010.0010.00-
Aug 21, 202410.0010.009.9010.0010.00346,400
Aug 20, 202410.0010.109.859.909.90402,800
Aug 19, 20249.759.759.759.759.75-
Aug 16, 20249.809.959.759.759.75384,200
Aug 15, 202410.2010.209.459.909.90898,500
Aug 14, 20249.9010.409.8010.1010.10597,000
Aug 13, 202410.0010.009.9010.0010.00164,500
Aug 9, 202410.0010.109.9010.1010.10192,400
Aug 8, 20249.859.859.859.859.85-
Aug 7, 202410.0010.009.859.859.8587,400
Aug 6, 202410.0010.009.709.809.80347,800
Aug 5, 202410.1010.109.559.809.801,526,100
Aug 2, 202410.3010.3010.0010.2010.20462,900
Aug 1, 202410.7010.8010.3010.4010.40580,200
Jul 31, 202410.3010.5010.3010.4010.40191,200
Jul 30, 202410.3010.3010.3010.3010.30-
Jul 26, 202410.1010.4010.1010.3010.30109,200
Jul 25, 202410.3010.3010.0010.1010.10313,600
Jul 24, 202410.1010.5010.1010.4010.40406,700
Jul 23, 202410.4010.5010.0010.1010.10955,800
Jul 19, 202410.4010.5010.3010.3010.30228,000
Jul 18, 202410.5010.6010.4010.4010.40400,400
Jul 17, 202410.5010.5010.5010.5010.50-
Jul 16, 202410.7010.7010.5010.5010.50206,100
Jul 15, 202410.5010.5010.5010.5010.50-
Jul 12, 202410.5010.5010.5010.5010.50-
Jul 11, 202410.6010.6010.4010.5010.50146,400
Jul 10, 202410.5010.7010.4010.4010.40857,400
Jul 9, 202410.8010.8010.8010.8010.80-
Jul 8, 202410.7010.8010.6010.8010.80247,600
Jul 5, 202410.7010.8010.6010.7010.70304,400
Jul 4, 202410.9011.0010.6010.6010.60255,100
Jul 3, 202410.5010.8010.5010.8010.80291,600
Jul 2, 202410.5010.6010.5010.6010.60159,400
Jul 1, 202410.8010.8010.5010.5010.50419,500
Jun 28, 202411.2011.2010.8010.8010.80605,100
Jun 27, 202411.1011.2011.0011.2011.20152,300
Jun 26, 202411.0011.0011.0011.0011.00-
Jun 25, 202411.0011.0011.0011.0011.00-
Jun 24, 202411.0011.0011.0011.0011.00-
Jun 21, 202410.6011.1010.6011.0011.00418,000
Jun 20, 202410.7010.8010.5010.6010.60328,900
Jun 19, 202410.9010.9010.9010.9010.90-
Jun 18, 202410.9010.9010.9010.9010.90-
Jun 17, 202410.7010.9010.5010.9010.90464,700
Jun 14, 202411.2011.2010.5010.8010.801,329,700
Jun 13, 202411.2011.4011.1011.4011.40424,300
Jun 12, 202411.3011.4011.1011.3011.30384,500
Jun 11, 202411.1011.4011.0011.4011.40708,200
Jun 10, 202411.2011.3011.0011.1011.10649,100
Jun 7, 202411.3011.3011.3011.3011.30-
Jun 6, 202411.6011.6011.2011.3011.30517,200
Jun 5, 202411.7011.8011.4011.6011.60777,200
Jun 4, 202411.3011.7011.3011.6011.601,354,500
May 31, 202410.8010.8010.8010.8010.80-
May 30, 202410.8010.8010.8010.8010.80-
May 29, 202410.4011.0010.4010.8010.802,043,500
May 28, 202410.5010.6010.4010.5010.50258,100
May 27, 202410.4010.4010.4010.4010.40-
May 24, 202410.4010.4010.4010.4010.40-
May 23, 202410.4010.6010.2010.4010.40376,000
May 21, 202410.7010.7010.3010.5010.50404,600
May 20, 202410.6010.6010.6010.6010.60-
May 17, 202410.2010.6010.2010.6010.60725,000
May 16, 202410.3010.3010.3010.3010.30-
May 15, 202410.4010.6010.2010.3010.30575,200
May 14, 202410.6010.7010.2010.4010.403,123,400
May 13, 20249.659.909.559.909.90588,000
May 10, 20249.859.859.559.659.65628,400
May 9, 20249.9510.009.759.909.90584,300
May 8, 20249.8510.009.8010.0010.00325,900
May 7, 20249.959.959.959.959.95-
May 3, 20249.6010.009.609.959.951,136,800
May 2, 20249.559.559.559.559.55-
Apr 30, 20249.609.609.509.559.5564,900
Apr 29, 20249.609.659.459.559.55206,500
Apr 26, 20249.309.509.309.459.45133,300
Apr 25, 20249.409.409.259.259.25240,800
Apr 24, 20249.459.459.459.459.45-
Apr 23, 20249.209.559.209.459.45259,800
Apr 22, 20249.009.259.009.209.20309,700
Apr 19, 20249.509.509.509.509.50-
Apr 18, 20249.509.509.509.509.50-
Apr 17, 20249.559.709.459.509.50315,700
Apr 11, 20249.859.859.709.709.70219,400

Related Tickers

7KW.F Daniel Thwaites PLC
0.8600
+1.18%
 
MINT-R.BK Minor International Public Company Limited
26.00
+0.97%
 
ERW.BK The Erawan Group Public Company Limited
2.3000
-1.71%
 
CDZ0.DE MHP Hotel AG
1.3000
+0.78%
 
9616.T Kyoritsu Maintenance Co., Ltd.
2,999.50
-2.04%
 
1179.HK HWORLD-S
26.800
+3.88%
 
PPH.L PPHE Hotel Group Limited
1,230.00
+1.15%
 
DHG.IR Dalata Hotel Group plc
5.03
+3.07%
 
H Hyatt Hotels Corporation
109.07
-3.07%