SET · DREIT · stock
Dusit Thani Freehold and Leasehold Real Estate Investment Trust (DREIT) stock price history
Every SET trading session of Dusit Thani Freehold and Leasehold Real Estate Investment Trust from Jan 13, 2011 to Sep 28, 2026: 3,830 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
DREIT adjusted close, 2011 to 2026
- THB 6.31
- All time high, 2013
- THB 5.53
- 52 week high, THB 4.39 low
- 3,830
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
DREIT key facts
- Dusit Thani Freehold and Leasehold Real Estate Investment Trust (DREIT) closed at THB 4.92 on Sep 28, 2026 on SET.
- DREIT's all time high close is THB 6.31, set on Jan 9, 2013; its all time low close is THB 2.02 on Apr 2, 2020.
- DREIT's 52 week range is THB 4.39 to THB 5.53.
- DREIT returned +8.0% over the year to Sep 28, 2026 and +42.8% over five years.
- Over ten years DREIT returned +20%, +1.8% a year compounded.
- DREIT's deepest drawdown was -68.0% from Jan 9, 2013 to Apr 2, 2020.
- DataCedar holds 3,830 daily sessions of DREIT history from Jan 13, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DREIT price chart, 2011 to 2026
DREIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +6.4% |
| 6 months | +8.7% |
| Year to date | +9.4% |
| 1 year | +8.0% |
| 3 years | +9.7% |
| 5 years | +42.8% |
| 10 years | +19.7% |
| Since Jan 13, 2011 | -1.4% |
| Compound annual growth, 15.7 years | -0.1% |
DREIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 6.31 on Jan 9, 2013
- All time low close
- THB 2.02 on Apr 2, 2020
- 52 week high
- THB 5.53 on Nov 24, 2025
- 52 week low
- THB 4.39 on Nov 12, 2025
- Deepest drawdown
- -68.0% from Jan 9, 2013 to Apr 2, 2020, not yet recovered
- Best single session
- +15.0% on Mar 13, 2020
- Worst single session
- -16.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 13.6%
- Sessions closing higher, 1 year
- 35%
- Best calendar year
- 2019, +41%
- Worst calendar year
- 2020, -28%
DREIT 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. 2011 starts on Jan 13, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 4.50 | THB 4.94 | THB 4.41 | THB 4.92 | +9.4% | 21.8M | 186 |
| 2025 | THB 4.36 | THB 5.53 | THB 4.10 | THB 4.50 | +3.1% | 26.4M | 242 |
| 2024 | THB 3.90 | THB 4.70 | THB 3.57 | THB 4.36 | +11.9% | 31.1M | 243 |
| 2023 | THB 4.42 | THB 4.76 | THB 3.81 | THB 3.90 | -10.4% | 23.7M | 243 |
| 2022 | THB 3.48 | THB 4.53 | THB 3.35 | THB 4.35 | +23.9% | 29.3M | 241 |
| 2021 | THB 2.56 | THB 3.84 | THB 2.34 | THB 3.51 | +35.1% | 32.4M | 241 |
| 2020 | THB 3.66 | THB 3.78 | THB 1.87 | THB 2.60 | -28.5% | 45.4M | 243 |
| 2019 | THB 2.61 | THB 3.86 | THB 2.56 | THB 3.63 | +40.8% | 101.6M | 244 |
| 2018 | THB 3.28 | THB 3.28 | THB 2.07 | THB 2.58 | -12.1% | 15M | 245 |
| 2017 | THB 4.01 | THB 4.04 | THB 2.86 | THB 2.94 | -26.8% | 27.6M | 242 |
| 2016 | THB 4.40 | THB 4.65 | THB 3.96 | THB 4.01 | -8.4% | 26.6M | 244 |
| 2015 | THB 4.18 | THB 4.43 | THB 3.91 | THB 4.38 | +4.7% | 46.9M | 244 |
| 2014 | THB 4.62 | THB 4.77 | THB 4.04 | THB 4.18 | -10.5% | 31.6M | 245 |
| 2013 | THB 5.77 | THB 6.61 | THB 4.62 | THB 4.67 | -19.1% | 15.4M | 245 |
| 2012 | THB 4.50 | THB 5.87 | THB 4.50 | THB 5.77 | +28.3% | 59M | 245 |
| 2011 | THB 7.34 | THB 7.34 | THB 3.91 | THB 4.50 | n/a | 13.3M | 237 |
DREIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 4.92 | +2.5% |
| August 2026 | THB 4.80 | +1.3% |
| July 2026 | THB 4.74 | +0.8% |
| June 2026 | THB 4.70 | +2.9% |
| May 2026 | THB 4.57 | +1.3% |
| April 2026 | THB 4.51 | -1.3% |
| March 2026 | THB 4.57 | -2.9% |
| February 2026 | THB 4.70 | +3.7% |
| January 2026 | THB 4.54 | +0.8% |
| December 2025 | THB 4.50 | 0.0% |
| November 2025 | THB 4.50 | -0.4% |
| October 2025 | THB 4.52 | 0.0% |
About the DREIT data
Daily bars. 3,830 sessions from Jan 13, 2011 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 17, 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 Jan 13, 2011, 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/DREIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DOHOME Dohome Public Company Limited
- DOHOME-R Dohome Public Company Limited
- DPAINT Delta Paint Public Company Limited
- DPAINT-R Delta Paint Public Company Limited
- DRT Diamond Building Products Public Company Limited
- DRT-R Diamond Building Products Public Company Limited
- DTCENT D.T.C. Enterprise Public Company Limited
- DTCENT-R D.T.C. Enterprise Public Company Limited
Common questions
DREIT share price history
