SET · DHOUSE · stock
Dhouse Pattana Public Company Limited (DHOUSE) stock price history
Every SET trading session of Dhouse Pattana Public Company Limited from Oct 26, 2020 to Nov 13, 2026: 1,462 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DHOUSE adjusted close, 2020 to 2026
- THB 1.45
- All time high, 2021
- THB 0.4400
- 52 week high, THB 0.2000 low
- 1,462
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
DHOUSE key facts
- Dhouse Pattana Public Company Limited (DHOUSE) closed at THB 0.2700 on Nov 13, 2026 on SET.
- DHOUSE's all time high close is THB 1.45, set on Aug 5, 2021; its all time low close is THB 0.2400 on Oct 15, 2026.
- DHOUSE's 52 week range is THB 0.2000 to THB 0.4400.
- DHOUSE returned -32.5% over the year to Nov 13, 2026 and -77.9% over five years.
- Since Oct 26, 2020 DHOUSE returned -54%, -12.2% a year compounded.
- DHOUSE's deepest drawdown was -83.4% from Aug 5, 2021 to Oct 15, 2026.
- DataCedar holds 1,462 daily sessions of DHOUSE history from Oct 26, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
DHOUSE price chart, 2020 to 2026
DHOUSE returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | -3.6% |
| 6 months | -28.9% |
| Year to date | -35.7% |
| 1 year | -32.5% |
| 3 years | -71.0% |
| 5 years | -77.9% |
| 10 years | n/a |
| Since Oct 26, 2020 | -54.4% |
| Compound annual growth, 6.0 years | -12.2% |
DHOUSE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.45 on Aug 5, 2021
- All time low close
- THB 0.2400 on Oct 15, 2026
- 52 week high
- THB 0.4400 on Jan 5, 2026
- 52 week low
- THB 0.2000 on Oct 15, 2026
- Deepest drawdown
- -83.4% from Aug 5, 2021 to Oct 15, 2026, not yet recovered
- Best single session
- +16.9% on Mar 10, 2021
- Worst single session
- -14.3% on Oct 15, 2026
- Volatility, 1 year annualised
- 48.7%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2021, +131%
- Worst calendar year
- 2022, -48%
DHOUSE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Oct 26, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4400 | THB 0.4400 | THB 0.2000 | THB 0.2700 | -35.7% | 6.3M | 213 |
| 2025 | THB 0.6100 | THB 0.6800 | THB 0.3600 | THB 0.4200 | -31.1% | 26.6M | 242 |
| 2024 | THB 0.7200 | THB 0.8200 | THB 0.4300 | THB 0.6100 | -18.7% | 97.9M | 243 |
| 2023 | THB 0.6400 | THB 1.16 | THB 0.6300 | THB 0.7500 | +17.2% | 96.6M | 237 |
| 2022 | THB 1.23 | THB 1.34 | THB 0.6000 | THB 0.6400 | -48.0% | 290.8M | 241 |
| 2021 | THB 0.5236 | THB 1.55 | THB 0.5139 | THB 1.23 | +130.6% | 1.5B | 241 |
| 2020 | THB 0.6497 | THB 0.6982 | THB 0.5042 | THB 0.5333 | n/a | 1.4B | 45 |
DHOUSE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2700 | +3.8% |
| October 2026 | THB 0.2600 | -7.1% |
| September 2026 | THB 0.2800 | 0.0% |
| August 2026 | THB 0.2800 | -9.7% |
| July 2026 | THB 0.3100 | -11.4% |
| June 2026 | THB 0.3500 | -7.9% |
| May 2026 | THB 0.3800 | -2.6% |
| April 2026 | THB 0.3900 | -2.5% |
| March 2026 | THB 0.4000 | +5.3% |
| February 2026 | THB 0.3800 | -5.0% |
| January 2026 | THB 0.4000 | -4.8% |
| December 2025 | THB 0.4200 | +2.4% |
About the DHOUSE data
Daily bars. 1,462 sessions from Oct 26, 2020 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 26, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ADHOUSE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DELTA-R Delta Electronics (Thailand) Public Company Limited
- DEMCO Demco Public Company Limited
- DEMCO-R Demco Public Company Limited
- DEXON Dexon Technology Public Company Limited
- DHOUSE-R Dhouse Pattana Public Company Limited
- DIMET Dimet (Siam) Public Company Limited
- DIMET-R Dimet (Siam) Public Company Limited
- DISCO24 Disco Corporation
Common questions
DHOUSE share price history
