SET · DUSIT · stock
Dusit Thani Public Company Limited (DUSIT) stock price history
Every SET trading session of Dusit Thani Public Company Limited from Jan 4, 2000 to Sep 28, 2026: 6,627 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.
DUSIT adjusted close, 2000 to 2026
- THB 16.19
- All time high, 2018
- THB 13.70
- 52 week high, THB 9.50 low
- 6,627
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
DUSIT key facts
- Dusit Thani Public Company Limited (DUSIT) closed at THB 10.90 on Sep 28, 2026 on SET.
- DUSIT's all time high close is THB 16.19, set on May 24, 2018; its all time low close is THB 0.9376 on Jul 24, 2000.
- DUSIT's 52 week range is THB 9.50 to THB 13.70.
- DUSIT returned -19.3% over the year to Sep 28, 2026 and +14.1% over five years.
- Over ten years DUSIT returned +12%, +1.2% a year compounded.
- DUSIT's deepest drawdown was -70.5% from May 18, 2006 to Oct 27, 2008.
- DataCedar holds 6,627 daily sessions of DUSIT history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUSIT price chart, 2000 to 2026
DUSIT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.8% |
| 3 months | -0.9% |
| 6 months | +6.9% |
| Year to date | 0.0% |
| 1 year | -19.3% |
| 3 years | +19.1% |
| 5 years | +14.1% |
| 10 years | +12.4% |
| Since Jan 4, 2000 | +494.4% |
| Compound annual growth, 26.7 years | +6.9% |
DUSIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 16.19 on May 24, 2018
- All time low close
- THB 0.9376 on Jul 24, 2000
- 52 week high
- THB 13.70 on Sep 29, 2025
- 52 week low
- THB 9.50 on Nov 18, 2025
- Deepest drawdown
- -70.5% from May 18, 2006 to Oct 27, 2008, recovered Feb 21, 2013
- Best single session
- +29.6% on Jul 5, 2017
- Worst single session
- -17.5% on Feb 15, 2000
- Volatility, 1 year annualised
- 33.5%
- Sessions closing higher, 1 year
- 33%
- Growth of 1 since 2000
- 5.9×
- Best calendar year
- 2002, +56%
- Worst calendar year
- 2008, -47%
DUSIT 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. 2000 starts on Jan 4, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.30 | THB 12.70 | THB 9.80 | THB 10.90 | 0.0% | 50.3M | 186 |
| 2025 | THB 10.70 | THB 16.60 | THB 7.10 | THB 10.90 | +2.8% | 178.8M | 242 |
| 2024 | THB 8.85 | THB 12.40 | THB 7.90 | THB 10.60 | +22.5% | 103M | 243 |
| 2023 | THB 11.10 | THB 13.20 | THB 7.15 | THB 8.65 | -22.1% | 191.1M | 243 |
| 2022 | THB 10.10 | THB 12.90 | THB 8.40 | THB 11.10 | +9.9% | 76.7M | 241 |
| 2021 | THB 7.60 | THB 11.10 | THB 7.30 | THB 10.10 | +30.3% | 43.9M | 241 |
| 2020 | THB 9.44 | THB 9.49 | THB 5.98 | THB 7.75 | -17.9% | 50.9M | 243 |
| 2019 | THB 9.24 | THB 11.21 | THB 9.10 | THB 9.44 | +2.6% | 42.2M | 244 |
| 2018 | THB 9.90 | THB 17.34 | THB 8.86 | THB 9.20 | -7.1% | 276.4M | 245 |
| 2017 | THB 8.44 | THB 12.26 | THB 7.92 | THB 9.90 | +17.2% | 96M | 242 |
| 2016 | THB 6.48 | THB 12.22 | THB 5.88 | THB 8.44 | +33.1% | 71.2M | 244 |
| 2015 | THB 5.38 | THB 6.48 | THB 4.52 | THB 6.34 | +18.0% | 30M | 244 |
| 2014 | THB 4.72 | THB 5.92 | THB 4.44 | THB 5.38 | +5.4% | 14.2M | 245 |
| 2013 | THB 4.06 | THB 6.57 | THB 3.88 | THB 5.10 | +25.1% | 51.8M | 245 |
| 2012 | THB 3.14 | THB 4.45 | THB 2.83 | THB 4.08 | +30.0% | 75.9M | 245 |
| 2011 | THB 2.95 | THB 3.39 | THB 2.58 | THB 3.14 | +6.4% | 23.6M | 244 |
| 2010 | THB 2.42 | THB 2.95 | THB 2.00 | THB 2.95 | +22.1% | 16.8M | 244 |
| 2009 | THB 1.59 | THB 2.91 | THB 1.53 | THB 2.42 | +52.3% | 5.3M | 245 |
| 2008 | THB 3.11 | THB 3.57 | THB 1.30 | THB 1.59 | -47.3% | 5M | 247 |
| 2007 | THB 3.35 | THB 3.71 | THB 2.77 | THB 3.01 | -11.1% | 525.9M | 246 |
| 2006 | THB 3.06 | THB 4.91 | THB 3.06 | THB 3.39 | +10.6% | 48.3M | 259 |
| 2005 | THB 2.98 | THB 3.32 | THB 2.91 | THB 3.06 | +4.7% | 50.9M | 245 |
| 2004 | THB 2.70 | THB 3.05 | THB 2.47 | THB 2.92 | +8.2% | 17.6M | 262 |
| 2003 | THB 2.58 | THB 3.00 | THB 2.27 | THB 2.70 | +4.9% | 150.7M | 261 |
| 2002 | THB 1.66 | THB 2.58 | THB 1.60 | THB 2.58 | +55.6% | 5M | 261 |
| 2001 | THB 1.21 | THB 2.04 | THB 1.06 | THB 1.66 | +36.5% | 61.4M | 261 |
| 2000 | THB 2.18 | THB 2.36 | THB 0.9376 | THB 1.21 | n/a | 11.9M | 259 |
DUSIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.90 | -1.8% |
| August 2026 | THB 11.10 | -3.5% |
| July 2026 | THB 11.50 | +2.7% |
| June 2026 | THB 11.20 | +10.9% |
| May 2026 | THB 10.10 | 0.0% |
| April 2026 | THB 10.10 | -1.0% |
| March 2026 | THB 10.20 | -12.1% |
| February 2026 | THB 11.60 | +3.6% |
| January 2026 | THB 11.20 | +2.8% |
| December 2025 | THB 10.90 | -7.6% |
| November 2025 | THB 11.80 | +11.3% |
| October 2025 | THB 10.60 | -14.5% |
About the DUSIT data
Daily bars. 6,627 sessions from Jan 4, 2000 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 4, 2000, 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/DUSIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DTCENT D.T.C. Enterprise Public Company Limited
- DTCENT-R D.T.C. Enterprise Public Company Limited
- DTCI D.T.C. Industries Public Company Limited
- DTCI-R D.T.C. Industries Public Company Limited
- DUSIT-R Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
- EA Energy Absolute Public Company Limited
- EA-R Energy Absolute Public Company Limited
Common questions
DUSIT share price history
