SET · DHOUSE-R · stock

Dhouse Pattana Public Company Limited (DHOUSE-R) stock price history

Every SET trading session of Dhouse Pattana Public Company Limited from Mar 18, 2021 to Sep 28, 2026: 1,345 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.

Get DHOUSE-R data, free keyYear by year table

DHOUSE-R adjusted close, 2021 to 2026

DHOUSE-RDhouse Pattana Public Company Limited
THB 0.4000+2.6% over one year
20222023202420252026
THB 1.43
All time high, 2021
THB 0.4000
52 week high, THB 0.3900 low
1,345
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

DHOUSE-R key facts

  • Dhouse Pattana Public Company Limited (DHOUSE-R) closed at THB 0.4000 on Sep 28, 2026 on SET.
  • DHOUSE-R's all time high close is THB 1.43, set on Aug 6, 2021; its all time low close is THB 0.3900 on Aug 20, 2025.
  • DHOUSE-R's 52 week range is THB 0.3900 to THB 0.4000.
  • DHOUSE-R returned +2.6% over the year to Sep 28, 2026 and -67.8% over five years.
  • Since Mar 18, 2021 DHOUSE-R returned -56%, -13.7% a year compounded.
  • DHOUSE-R's deepest drawdown was -72.8% from Aug 9, 2021 to Aug 20, 2025.
  • DataCedar holds 1,345 daily sessions of DHOUSE-R history from Mar 18, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.

DHOUSE-R price chart, 2021 to 2026

DHOUSE-R adjusted close, Mar 18, 2021 to Sep 28, 2026THB 0.3900THB 0.6932THB 0.9965THB 1.30202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DHOUSE-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year+2.6%
3 years-51.2%
5 years-67.8%
10 yearsn/a
Since Mar 18, 2021-55.7%
Compound annual growth, 5.5 years-13.7%

DHOUSE-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.43 on Aug 6, 2021
All time low close
THB 0.3900 on Aug 20, 2025
52 week high
THB 0.4000 on Oct 8, 2025
52 week low
THB 0.3900 on Sep 29, 2025
Deepest drawdown
-72.8% from Aug 9, 2021 to Aug 20, 2025, not yet recovered
Best single session
+18.5% on Oct 19, 2022
Worst single session
-32.5% on Aug 15, 2025
Volatility, 1 year annualised
2.5%
Sessions closing higher, 1 year
0%
Best calendar year
2023, +27%
Worst calendar year
2022, -47%

DHOUSE-R 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. 2021 starts on Mar 18, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.4000THB 0.4000THB 0.4000THB 0.40000.0%0186
2025THB 0.6000THB 0.6200THB 0.3900THB 0.4000-33.3%116.2K242
2024THB 0.8200THB 0.8200THB 0.5700THB 0.6000-26.8%105K243
2023THB 0.6450THB 0.9400THB 0.6300THB 0.8200+27.1%449.1K243
2022THB 1.22THB 1.28THB 0.6000THB 0.6450-47.1%4.5M241
2021THB 0.9019THB 1.50THB 0.8619THB 1.22n/a34.5M190

DHOUSE-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.40000.0%
August 2026THB 0.40000.0%
July 2026THB 0.40000.0%
June 2026THB 0.40000.0%
May 2026THB 0.40000.0%
April 2026THB 0.40000.0%
March 2026THB 0.40000.0%
February 2026THB 0.40000.0%
January 2026THB 0.40000.0%
December 2025THB 0.40000.0%
November 2025THB 0.40000.0%
October 2025THB 0.4000+2.6%

About the DHOUSE-R data

Daily bars. 1,345 sessions from Mar 18, 2021 to Sep 28, 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 Sep 29, 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 Mar 18, 2021, 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/DHOUSE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • DEMCO Demco Public Company Limited
  • DEMCO-R Demco Public Company Limited
  • DEXON Dexon Technology Public Company Limited
  • DHOUSE Dhouse Pattana Public Company Limited
  • DIMET Dimet (Siam) Public Company Limited
  • DIMET-R Dimet (Siam) Public Company Limited
  • DISCO24 Disco Corporation
  • DISCO80 Disco Corporation

Common questions

DHOUSE-R share price history

Start with any symbol.

Start free