Thailand - Delayed Quote
THB
MR. D.I.Y. Holding (Thailand) Public Company Limited (MRDIYT-R.BK)
8.55
0.00
(0.00%)
As of 3:02:52 PM GMT+7. Market Open.
Currency in THB
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
8.40
8.60
8.40
8.55
8.55
2,457,400
Oct 30, 2026
8.55
8.75
8.50
8.55
8.55
5,885,300
Oct 29, 2026
8.60
8.65
8.50
8.55
8.55
2,996,400
Oct 28, 2026
8.55
8.65
8.50
8.55
8.55
2,206,700
Oct 27, 2026
8.50
8.65
8.45
8.50
8.50
8,858,100
Oct 26, 2026
8.10
8.60
8.10
8.50
8.50
13,344,700
Oct 22, 2026
8.00
8.15
8.00
8.05
8.05
2,860,500
Oct 21, 2026
8.00
8.15
7.95
8.05
8.05
7,504,900
Oct 20, 2026
8.25
8.25
7.95
7.95
7.95
12,594,200
Oct 19, 2026
8.35
8.35
8.25
8.25
8.25
2,513,800
Oct 15, 2026
8.30
8.40
8.30
8.35
8.35
1,832,600
Oct 14, 2026
8.40
8.45
8.35
8.40
8.40
2,497,000
Oct 12, 2026
8.45
8.45
8.35
8.40
8.40
2,441,000
Oct 9, 2026
8.45
8.55
8.35
8.40
8.40
2,305,600
Oct 8, 2026
8.45
8.55
8.40
8.45
8.45
3,073,200
Oct 7, 2026
8.50
8.55
8.35
8.55
8.55
4,247,800
Oct 6, 2026
8.45
8.60
8.45
8.55
8.55
3,994,300
Oct 5, 2026
8.40
8.55
8.35
8.45
8.45
5,680,100
Oct 2, 2026
8.50
8.55
8.15
8.35
8.35
14,635,900
Oct 1, 2026
8.65
8.65
8.50
8.55
8.55
3,737,700
Sep 30, 2026
8.80
8.80
8.50
8.60
8.60
8,920,900
Sep 29, 2026
8.90
8.90
8.65
8.75
8.75
9,601,800
Sep 28, 2026
8.95
9.10
8.90
8.90
8.90
11,703,400
Sep 25, 2026
8.70
8.80
8.70
8.80
8.80
1,948,000
Sep 24, 2026
8.80
8.85
8.70
8.70
8.70
2,863,100
Sep 23, 2026
8.75
9.05
8.75
8.85
8.85
4,691,800
Sep 22, 2026
8.90
8.90
8.75
8.80
8.80
2,358,700
Sep 21, 2026
8.80
8.90
8.80
8.90
8.90
2,066,900
Sep 18, 2026
8.75
8.90
8.75
8.85
8.85
2,593,900
Sep 17, 2026
8.75
8.80
8.70
8.75
8.75
2,661,100
Sep 16, 2026
8.85
8.90
8.65
8.70
8.70
3,709,400
Sep 15, 2026
8.90
9.00
8.85
8.85
8.85
4,937,600
Sep 14, 2026
8.95
9.00
8.90
8.90
8.90
3,740,500
Sep 11, 2026
8.90
9.05
8.80
9.00
9.00
4,561,500
Sep 10, 2026
9.00
9.05
8.90
9.05
9.05
5,093,000
Sep 9, 2026
9.15
9.20
9.10
9.10
9.10
4,557,900
Sep 8, 2026
9.35
9.35
9.20
9.20
9.20
3,282,600
Sep 7, 2026
9.30
9.45
9.30
9.35
9.35
2,142,400
Sep 4, 2026
9.25
9.40
9.25
9.35
9.35
4,968,300
Sep 3, 2026
9.20
9.35
9.15
9.20
9.20
5,481,700
Sep 2, 2026
9.25
9.25
9.00
9.10
9.10
5,046,200
Sep 1, 2026
9.45
9.50
9.20
9.30
9.30
3,787,000
Aug 31, 2026
9.50
9.55
9.40
9.45
9.45
4,789,900
Aug 28, 2026
9.50
9.55
9.40
9.50
9.50
2,404,500
Aug 27, 2026
9.45
9.60
9.45
9.60
9.60
2,679,600
Aug 26, 2026
9.45
9.50
9.40
9.50
9.50
1,963,300
Aug 25, 2026
9.40
9.45
9.30
9.40
9.40
2,717,400
Aug 24, 2026
9.50
9.55
9.35
9.35
9.35
4,694,100
Aug 21, 2026
9.40
9.65
9.40
9.60
9.60
5,227,200
Aug 20, 2026
0.065
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
9.50
9.55
9.30
9.40
9.40
6,387,700
Aug 19, 2026
9.75
9.75
9.45
9.50
9.44
6,708,200
Aug 18, 2026
9.80
9.80
9.70
9.75
9.68
5,762,400
Aug 17, 2026
9.75
9.85
9.70
9.85
9.78
4,026,500
Aug 14, 2026
9.75
9.80
9.70
9.70
9.63
2,567,700
Aug 13, 2026
9.70
9.80
9.70
9.80
9.73
3,096,100
Aug 11, 2026
9.75
9.80
9.70
9.80
9.73
2,879,300
Aug 10, 2026
9.85
9.90
9.80
9.80
9.73
2,287,100
Aug 7, 2026
9.90
9.90
9.85
9.85
9.78
1,544,000
Aug 6, 2026
9.85
9.95
9.85
9.90
9.83
3,938,500
Aug 5, 2026
10.00
10.00
9.85
9.90
9.83
4,633,900
Aug 4, 2026
10.00
10.20
9.85
9.95
9.88
6,899,900
Aug 3, 2026
10.00
10.10
9.90
10.00
9.93
4,501,600
Jul 31, 2026
9.95
10.10
9.90
10.00
9.93
3,616,700
Jul 30, 2026
9.90
10.00
9.75
9.95
9.88
8,346,800
Jul 27, 2026
9.95
10.10
9.90
10.00
9.93
4,139,000
Jul 24, 2026
9.80
9.95
9.75
9.95
9.88
4,902,300
Jul 23, 2026
9.85
10.00
9.80
9.90
9.83
5,554,300
Jul 22, 2026
10.00
10.00
9.75
9.80
9.73
12,042,000
Jul 21, 2026
10.10
10.10
10.00
10.00
9.93
3,033,800
Jul 20, 2026
10.10
10.10
9.95
10.10
10.03
4,141,100
Jul 17, 2026
9.95
10.10
9.95
10.10
10.03
2,928,500
Jul 16, 2026
10.10
10.20
10.00
10.00
9.93
5,137,800
Jul 15, 2026
10.30
10.50
10.00
10.10
10.03
8,436,000
Jul 14, 2026
10.00
10.50
9.95
10.20
10.13
18,375,700
Jul 13, 2026
10.00
10.20
9.95
10.10
10.03
5,033,600
Jul 10, 2026
10.10
10.20
9.90
10.10
10.03
4,747,600
Jul 9, 2026
9.85
10.20
9.80
10.00
9.93
6,465,000
Jul 8, 2026
10.30
10.30
9.75
9.75
9.68
16,600,000
Jul 7, 2026
9.90
10.20
9.70
10.20
10.13
24,295,100
Jul 6, 2026
9.95
10.00
9.85
9.95
9.88
10,062,200
Jul 3, 2026
9.90
10.20
9.85
9.90
9.83
17,322,600
Jul 2, 2026
10.00
10.00
9.85
9.85
9.78
18,397,600
Jul 1, 2026
11.60
11.60
9.80
10.00
9.93
64,083,700
Jun 30, 2026
9.35
12.20
9.35
12.20
12.12
90,111,900
Jun 29, 2026
9.25
9.40
9.10
9.35
9.29
9,409,400
Jun 26, 2026
9.10
9.30
9.10
9.25
9.19
3,173,200
Jun 25, 2026
9.15
9.35
9.05
9.15
9.09
5,433,800
Jun 24, 2026
9.15
9.25
9.10
9.10
9.04
2,183,900
Jun 23, 2026
9.20
9.30
9.00
9.10
9.04
26,356,400
Jun 22, 2026
9.10
9.30
9.10
9.25
9.19
3,631,600
Jun 19, 2026
9.05
9.15
9.05
9.10
9.04
3,600,500
Jun 18, 2026
9.20
9.40
9.00
9.05
8.99
11,360,500
Jun 17, 2026
9.10
9.20
9.05
9.15
9.09
2,655,600
Jun 16, 2026
8.90
9.15
8.90
9.15
9.09
4,164,500
Jun 15, 2026
8.95
8.95
8.85
8.85
8.79
3,383,100
Jun 12, 2026
8.90
8.95
8.80
8.90
8.84
3,617,800
Jun 11, 2026
8.80
8.95
8.75
8.85
8.79
1,897,900
Jun 10, 2026
8.90
8.90
8.80
8.80
8.74
2,127,600
Jun 9, 2026
9.00
9.00
8.80
8.85
8.79
2,232,700
Jun 8, 2026
8.90
9.05
8.85
8.90
8.84
2,982,700
Jun 5, 2026
9.20
9.25
9.00
9.05
8.99
5,391,400
Jun 4, 2026
8.75
9.25
8.75
9.25
9.19
13,551,000
Jun 2, 2026
8.70
8.95
8.50
8.80
8.74
21,239,300
May 29, 2026
9.65
9.65
8.70
8.70
8.64
41,550,900
May 28, 2026
9.45
9.65
9.35
9.65
9.58
8,539,200
May 27, 2026
9.10
9.65
9.10
9.45
9.39
12,901,400
May 26, 2026
9.20
9.20
9.10
9.10
9.04
4,865,800
May 25, 2026
9.05
9.10
9.00
9.10
9.04
5,378,900
May 22, 2026
9.00
9.05
8.90
9.05
8.99
3,221,000
May 21, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
8.85
9.05
8.85
9.00
8.94
9,056,600
May 20, 2026
8.90
8.90
8.85
8.90
8.78
3,977,900
May 19, 2026
8.90
8.95
8.80
8.85
8.73
2,152,900
May 18, 2026
8.95
8.95
8.80
8.85
8.73
2,890,100
May 15, 2026
9.15
9.20
8.90
8.95
8.83
6,616,100
May 14, 2026
9.25
9.25
9.05
9.10
8.98
6,601,000
May 13, 2026
8.85
9.35
8.80
9.25
9.12
28,827,600
May 12, 2026
8.60
8.75
8.60
8.60
8.48
3,476,400
May 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
8.75
8.85
8.65
8.65
8.53
2,199,600
May 8, 2026
8.90
9.00
8.70
8.70
8.52
12,057,280
May 7, 2026
9.00
9.00
8.85
8.90
8.72
1,694,000
May 6, 2026
8.80
9.00
8.80
9.00
8.82
1,917,600
May 5, 2026
8.65
8.90
8.65
8.80
8.62
3,351,200
Apr 30, 2026
8.70
8.70
8.55
8.65
8.47
1,823,200
Apr 29, 2026
8.75
8.80
8.65
8.70
8.52
1,735,900
Apr 28, 2026
8.85
8.90
8.75
8.75
8.57
1,307,200
Apr 27, 2026
8.85
8.95
8.80
8.80
8.62
978,100
Apr 24, 2026
8.95
9.00
8.65
8.95
8.77
3,193,900
Apr 23, 2026
9.05
9.05
8.95
8.95
8.77
1,560,900
Apr 22, 2026
9.00
9.10
8.95
9.05
8.87
6,653,700
Apr 21, 2026
9.00
9.05
8.85
8.90
8.72
3,735,800
Apr 20, 2026
8.80
9.05
8.80
8.95
8.77
7,236,900
Apr 17, 2026
8.75
8.85
8.65
8.75
8.57
2,859,900
Apr 16, 2026
8.75
8.85
8.65
8.85
8.67
3,802,400
Apr 10, 2026
8.85
8.90
8.65
8.70
8.52
1,372,600
Apr 9, 2026
8.95
8.95
8.65
8.90
8.72
2,619,100
Apr 8, 2026
9.05
9.05
8.80
8.95
8.77
2,754,600
Apr 7, 2026
8.80
9.00
8.65
8.95
8.77
1,898,800
Apr 3, 2026
8.65
8.85
8.60
8.85
8.67
994,800
Apr 2, 2026
8.55
8.85
8.50
8.70
8.52
2,247,300
Apr 1, 2026
8.45
8.65
8.25
8.65
8.47
2,682,600
Mar 31, 2026
8.25
8.40
8.15
8.30
8.13
3,416,600
Mar 30, 2026
8.10
8.30
8.10
8.20
8.03
1,344,400
Mar 27, 2026
8.30
8.35
8.15
8.15
7.98
3,005,400
Mar 26, 2026
8.35
8.35
8.25
8.25
8.08
967,200
Mar 25, 2026
8.35
8.50
8.25
8.45
8.28
4,682,100
Mar 24, 2026
8.30
8.40
8.10
8.20
8.03
2,437,500
Mar 23, 2026
8.50
8.55
8.20
8.20
8.03
3,108,000
Mar 20, 2026
8.70
8.75
8.50
8.60
8.43
3,064,900
Mar 19, 2026
9.05
9.05
8.60
8.60
8.43
2,073,100
Mar 18, 2026
9.10
9.10
8.95
9.00
8.82
2,225,600
Mar 17, 2026
9.10
9.10
9.00
9.05
8.87
1,210,000
Mar 16, 2026
9.00
9.20
8.95
9.00
8.82
3,030,600
Mar 13, 2026
8.90
9.05
8.65
9.05
8.87
2,447,300
Mar 12, 2026
9.00
9.00
8.90
8.90
8.72
2,102,200
Mar 11, 2026
8.90
9.20
8.85
9.00
8.82
3,455,200
Mar 10, 2026
8.95
9.05
8.75
8.85
8.67
2,249,400
Mar 9, 2026
8.45
9.00
8.35
8.95
8.77
7,824,500
Mar 6, 2026
8.90
9.05
8.65
9.05
8.87
4,261,500
Mar 5, 2026
9.35
9.35
8.70
8.95
8.77
4,490,400
Mar 4, 2026
8.45
9.20
8.30
9.10
8.91
10,461,900
Mar 2, 2026
9.05
9.20
8.85
8.85
8.67
5,801,500
Feb 27, 2026
9.60
9.60
9.25
9.30
9.11
6,851,900
Feb 26, 2026
9.15
9.65
9.15
9.65
9.45
8,161,200
Feb 25, 2026
9.20
9.25
8.95
9.05
8.87
4,556,500
Feb 24, 2026
9.05
9.15
8.95
9.10
8.91
1,793,200
Feb 23, 2026
9.25
9.35
8.75
9.15
8.96
6,467,700
Feb 20, 2026
9.45
9.45
9.15
9.20
9.01
3,555,700
Feb 19, 2026
9.40
9.50
9.35
9.40
9.21
3,307,600
Feb 18, 2026
9.45
9.50
9.30
9.35
9.16
4,696,000
Feb 17, 2026
9.35
9.80
9.30
9.40
9.21
20,244,400
Feb 16, 2026
9.00
9.30
9.00
9.30
9.11
4,288,900
Feb 13, 2026
9.15
9.25
8.95
9.00
8.82
4,053,900
Feb 12, 2026
9.20
9.40
9.15
9.20
9.01
9,966,300
Feb 11, 2026
9.25
9.30
9.15
9.20
9.01
3,617,800
Feb 10, 2026
9.35
9.40
9.05
9.25
9.06
4,275,400
Feb 9, 2026
9.20
9.50
9.15
9.30
9.11
13,997,600
Feb 6, 2026
8.85
9.05
8.70
9.05
8.87
12,196,900
Feb 5, 2026
8.85
9.30
8.80
8.85
8.67
12,791,200
Feb 4, 2026
8.65
9.00
8.60
8.85
8.67
7,656,800
Feb 3, 2026
8.70
8.75
8.65
8.65
8.47
2,251,600
Feb 2, 2026
8.55
8.80
8.55
8.60
8.43
4,436,300
Jan 30, 2026
8.65
8.70
8.60
8.60
8.43
1,044,900
Jan 29, 2026
8.70
8.80
8.65
8.65
8.47
4,230,700
Jan 28, 2026
8.70
8.80
8.60
8.70
8.52
8,830,600
Jan 27, 2026
8.60
8.75
8.55
8.70
8.52
4,798,100
Jan 26, 2026
8.35
8.70
8.30
8.60
8.43
4,960,200
Jan 23, 2026
8.40
8.55
8.40
8.40
8.23
3,034,800
Jan 22, 2026
8.40
8.60
8.30
8.35
8.18
7,194,200
Jan 21, 2026
8.20
8.25
8.10
8.25
8.08
2,944,100
Jan 20, 2026
8.35
8.40
8.25
8.25
8.08
2,313,700
Jan 19, 2026
8.30
8.50
8.25
8.35
8.18
2,598,700
Jan 16, 2026
8.35
8.40
8.25
8.25
8.08
556,300
Jan 15, 2026
8.35
8.45
8.30
8.35
8.18
2,003,000
Jan 14, 2026
8.20
8.40
8.15
8.35
8.18
1,339,200
Jan 13, 2026
8.40
8.40
8.10
8.15
7.98
1,985,700
Jan 12, 2026
8.55
8.60
8.30
8.30
8.13
2,818,000
Jan 9, 2026
8.55
8.60
8.55
8.55
8.38
660,500
Jan 8, 2026
8.60
8.70
8.55
8.55
8.38
2,002,800
Jan 7, 2026
8.70
8.70
8.50
8.65
8.47
3,016,600
Jan 6, 2026
8.70
8.70
8.60
8.70
8.52
1,835,400
Jan 5, 2026
8.75
9.00
8.60
8.65
8.47
6,078,100
Dec 30, 2025
8.60
8.80
8.50
8.70
8.52
3,877,600
Dec 29, 2025
8.40
8.60
8.35
8.60
8.43
2,267,600
Dec 26, 2025
8.30
8.45
8.00
8.45
8.28
6,883,600
Dec 25, 2025
8.40
8.50
8.25
8.30
8.13
4,212,000
Dec 24, 2025
8.35
8.55
8.15
8.45
8.28
4,707,000
Dec 23, 2025
8.55
8.60
8.35
8.35
8.18
6,017,400
Dec 22, 2025
8.65
8.75
8.40
8.50
8.33
4,566,000
Dec 19, 2025
8.60
8.75
8.55
8.60
8.43
2,428,300
Dec 18, 2025
8.75
8.80
8.55
8.55
8.38
2,905,300
Dec 17, 2025
8.45
8.90
8.20
8.65
8.47
6,182,600
Dec 16, 2025
8.60
8.60
8.40
8.45
8.28
1,836,300
Dec 15, 2025
8.80
8.85
8.40
8.65
8.47
4,775,200
Dec 12, 2025
8.25
8.85
8.25
8.80
8.62
9,771,000
Dec 11, 2025
8.65
8.70
7.80
8.30
8.13
17,318,300
Dec 9, 2025
9.30
9.50
8.45
8.60
8.43
22,387,700
Dec 8, 2025
9.15
9.40
9.15
9.30
9.11
11,709,400
Dec 4, 2025
9.25
9.50
9.00
9.15
8.96
13,122,600
Dec 3, 2025
8.75
9.60
8.70
9.20
9.01
38,134,500
Dec 2, 2025
8.70
8.75
8.55
8.70
8.52
4,361,800
Dec 1, 2025
8.50
9.00
8.45
8.70
8.52
17,126,800
Nov 28, 2025
8.50
8.65
8.40
8.55
8.38
2,755,900
Nov 27, 2025
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 27, 2025
8.60
8.80
8.45
8.50
8.33
3,090,400
Nov 26, 2025
8.55
8.65
8.45
8.60
8.38
2,903,500
Nov 25, 2025
8.60
8.65
8.50
8.50
8.28
2,061,300
Nov 24, 2025
8.50
8.70
8.35
8.55
8.33
6,892,900
Nov 21, 2025
8.70
8.90
8.50
8.50
8.28
12,805,100
Nov 20, 2025
8.45
8.75
8.30
8.75
8.52
17,025,200
Nov 19, 2025
8.60
8.70
8.40
8.40
8.18
18,144,700
Nov 18, 2025
8.35
8.70
8.35
8.55
8.33
16,365,000
Nov 17, 2025
8.45
8.50
8.25
8.40
8.18
5,332,200
Nov 14, 2025
7.70
8.60
7.60
8.55
8.33
24,669,000
Nov 13, 2025
7.65
7.85
7.20
7.70
7.50
8,729,900
Nov 12, 2025
7.85
8.00
7.65
7.65
7.45
6,747,000
Nov 11, 2025
8.20
8.20
7.70
7.85
7.65
13,253,300
Nov 10, 2025
8.20
8.40
8.10
8.15
7.94
7,555,200
Nov 7, 2025
7.95
8.65
7.95
8.20
7.99
39,905,200
Nov 6, 2025
8.65
8.80
8.25
8.30
8.08
42,820,600
Nov 5, 2025
7.05
8.70
7.00
8.60
8.38
562,486,600
