UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,427.10 -11.40 (-0.47%) DOW
39,873.58 +66.81 (+0.17%) Bitcoin GBP
54,466.41 -874.25 (-1.58%)
Dhipaya Group Holdings Public Company Limited (TIPH.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:35PM ICT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 29.75 | 29.75 | 29.00 | 29.25 | 29.25 | 277,300 |
| 20 May 2024 | 30.00 | 30.25 | 29.50 | 29.50 | 29.50 | 171,100 |
| 17 May 2024 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | 164,600 |
| 16 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 15 May 2024 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | 113,900 |
| 14 May 2024 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 273,100 |
| 13 May 2024 | 29.50 | 29.75 | 29.50 | 29.50 | 29.50 | 140,300 |
| 10 May 2024 | 30.50 | 30.50 | 29.50 | 29.50 | 29.50 | 271,900 |
| 09 May 2024 | 29.75 | 30.75 | 29.75 | 30.00 | 30.00 | 914,100 |
| 08 May 2024 | 30.00 | 30.00 | 29.75 | 30.00 | 30.00 | 353,300 |
| 07 May 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| 03 May 2024 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | 155,100 |
| 02 May 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 30 Apr 2024 | 29.75 | 30.50 | 29.50 | 30.50 | 30.50 | 144,000 |
| 29 Apr 2024 | 30.25 | 30.25 | 29.50 | 30.00 | 30.00 | 199,700 |
| 26 Apr 2024 | 29.25 | 30.25 | 29.25 | 30.25 | 30.25 | 592,600 |
| 25 Apr 2024 | 29.75 | 30.00 | 29.00 | 29.25 | 29.25 | 399,100 |
| 24 Apr 2024 | 30.00 | 30.00 | 29.25 | 29.75 | 29.75 | 235,400 |
| 23 Apr 2024 | 29.25 | 30.25 | 29.25 | 30.00 | 30.00 | 184,300 |
| 22 Apr 2024 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 197,000 |
| 19 Apr 2024 | 29.75 | 29.75 | 28.75 | 29.25 | 29.25 | 797,300 |
| 18 Apr 2024 | 29.75 | 30.25 | 29.75 | 30.25 | 30.25 | 275,300 |
| 17 Apr 2024 | 30.25 | 30.25 | 29.25 | 29.75 | 29.75 | 363,300 |
| 11 Apr 2024 | 30.50 | 30.75 | 30.25 | 30.25 | 30.25 | 63,800 |
| 10 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 09 Apr 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 126,700 |
| 05 Apr 2024 | 30.00 | 30.75 | 29.75 | 30.50 | 30.50 | 151,500 |
| 04 Apr 2024 | 30.25 | 30.25 | 29.75 | 30.00 | 30.00 | 169,900 |
| 03 Apr 2024 | 31.50 | 31.50 | 30.00 | 30.00 | 30.00 | 494,700 |
| 02 Apr 2024 | 31.75 | 31.75 | 31.00 | 31.50 | 31.50 | 315,800 |
| 01 Apr 2024 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 266,800 |
| 29 Mar 2024 | 31.50 | 32.00 | 31.50 | 31.50 | 31.50 | 227,000 |
| 28 Mar 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | - |
| 27 Mar 2024 | 31.50 | 32.00 | 31.50 | 31.75 | 31.75 | 157,900 |
| 26 Mar 2024 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | 342,000 |
| 25 Mar 2024 | 31.00 | 31.75 | 31.00 | 31.75 | 31.75 | 629,300 |
| 22 Mar 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - |
| 21 Mar 2024 | 31.75 | 32.25 | 31.25 | 32.25 | 32.25 | 424,300 |
| 20 Mar 2024 | 31.25 | 32.00 | 31.25 | 31.75 | 31.75 | 878,900 |
| 19 Mar 2024 | 31.00 | 31.25 | 30.75 | 31.25 | 31.25 | 792,000 |
| 18 Mar 2024 | 30.50 | 31.00 | 30.25 | 30.75 | 30.75 | 466,900 |
| 15 Mar 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - |
| 14 Mar 2024 | 29.75 | 31.25 | 29.25 | 30.50 | 30.50 | 1,248,200 |
| 13 Mar 2024 | 28.50 | 29.75 | 28.50 | 29.50 | 29.50 | 596,700 |
| 12 Mar 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 11 Mar 2024 | 27.75 | 28.25 | 27.75 | 27.75 | 27.75 | 562,600 |
| 08 Mar 2024 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | 376,700 |
| 07 Mar 2024 | 27.50 | 28.00 | 27.50 | 27.75 | 27.75 | 155,700 |
| 06 Mar 2024 | 27.25 | 27.75 | 26.75 | 27.50 | 27.50 | 440,500 |
| 05 Mar 2024 | 28.00 | 28.25 | 27.25 | 27.25 | 27.25 | 463,600 |
| 04 Mar 2024 | 28.25 | 28.50 | 27.50 | 28.00 | 28.00 | 903,500 |
| 01 Mar 2024 | 29.50 | 29.50 | 28.50 | 28.50 | 28.50 | 821,300 |
| 29 Feb 2024 | 29.50 | 30.00 | 29.25 | 29.25 | 29.25 | 1,225,100 |
| 28 Feb 2024 | 30.00 | 30.25 | 29.00 | 29.25 | 29.25 | 2,554,600 |
| 27 Feb 2024 | 30.50 | 30.75 | 30.00 | 30.75 | 30.75 | 483,300 |
| 23 Feb 2024 | 30.50 | 30.75 | 30.00 | 30.25 | 30.25 | 217,600 |
| 22 Feb 2024 | 29.75 | 30.50 | 29.75 | 30.50 | 30.50 | 470,900 |
| 21 Feb 2024 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 309,500 |
| 20 Feb 2024 | 30.00 | 30.00 | 29.50 | 29.50 | 29.50 | 353,400 |
| 19 Feb 2024 | 29.75 | 30.00 | 29.75 | 29.75 | 29.75 | 141,500 |
| 16 Feb 2024 | 29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 338,500 |
| 15 Feb 2024 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | 305,300 |
| 14 Feb 2024 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 181,100 |
| 13 Feb 2024 | 30.25 | 30.25 | 29.75 | 30.25 | 30.25 | 396,400 |
| 12 Feb 2024 | 30.25 | 30.25 | 29.75 | 30.25 | 30.25 | 408,300 |
| 09 Feb 2024 | 30.75 | 30.75 | 29.75 | 30.25 | 30.25 | 492,300 |
| 08 Feb 2024 | 31.00 | 31.25 | 30.50 | 30.50 | 30.50 | 338,100 |
| 07 Feb 2024 | 30.75 | 31.00 | 30.50 | 31.00 | 31.00 | 299,700 |
| 06 Feb 2024 | 30.25 | 30.75 | 30.25 | 30.75 | 30.75 | 850,300 |
| 05 Feb 2024 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 257,900 |
| 02 Feb 2024 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 563,400 |
| 01 Feb 2024 | 29.75 | 29.75 | 29.25 | 29.50 | 29.50 | 473,200 |
| 31 Jan 2024 | 30.00 | 30.00 | 29.25 | 29.75 | 29.75 | 700,800 |
| 30 Jan 2024 | 30.00 | 30.00 | 29.75 | 29.75 | 29.75 | 148,400 |
| 29 Jan 2024 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 241,100 |
| 26 Jan 2024 | 29.75 | 30.25 | 29.50 | 29.75 | 29.75 | 323,200 |
| 25 Jan 2024 | 30.25 | 30.50 | 29.75 | 30.00 | 30.00 | 144,100 |
| 24 Jan 2024 | 29.50 | 30.50 | 29.25 | 30.50 | 30.50 | 524,700 |
| 23 Jan 2024 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | 421,600 |
| 22 Jan 2024 | 30.50 | 30.50 | 29.25 | 29.75 | 29.75 | 881,600 |
| 19 Jan 2024 | 30.50 | 31.50 | 30.25 | 30.25 | 30.25 | 1,189,700 |
| 18 Jan 2024 | 30.00 | 30.50 | 29.25 | 30.25 | 30.25 | 648,900 |
| 17 Jan 2024 | 29.50 | 29.75 | 29.25 | 29.50 | 29.50 | 294,100 |
| 16 Jan 2024 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | 378,400 |
| 15 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 12 Jan 2024 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 559,800 |
| 11 Jan 2024 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | 379,200 |
| 10 Jan 2024 | 30.25 | 30.25 | 29.75 | 30.25 | 30.25 | 300,800 |
| 09 Jan 2024 | 30.75 | 30.75 | 30.00 | 30.25 | 30.25 | 454,400 |
| 08 Jan 2024 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | 471,800 |
| 05 Jan 2024 | 31.25 | 31.50 | 30.75 | 31.00 | 31.00 | 515,400 |
| 04 Jan 2024 | 31.00 | 31.50 | 30.75 | 31.50 | 31.50 | 643,100 |
| 03 Jan 2024 | 30.25 | 31.25 | 30.00 | 30.75 | 30.75 | 684,300 |
| 28 Dec 2023 | 29.50 | 29.75 | 29.00 | 29.00 | 29.00 | 394,700 |
| 27 Dec 2023 | 29.25 | 29.50 | 29.00 | 29.25 | 29.25 | 480,600 |
| 26 Dec 2023 | 29.00 | 29.25 | 28.75 | 29.25 | 29.25 | 422,700 |
| 25 Dec 2023 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 416,800 |
| 22 Dec 2023 | 29.25 | 29.25 | 29.00 | 29.00 | 29.00 | 327,700 |
| 21 Dec 2023 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 302,200 |
| 20 Dec 2023 | 29.00 | 29.75 | 29.00 | 29.50 | 29.50 | 562,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.