SET · DUSIT-R · stock
Dusit Thani Public Company Limited (DUSIT-R) stock price history
Every SET trading session of Dusit Thani Public Company Limited from Dec 28, 2007 to Sep 28, 2026: 3,546 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-R adjusted close, 2007 to 2026
- THB 42.06
- All time high, 2008
- THB 14.08
- 52 week high, THB 9.80 low
- 3,546
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
DUSIT-R key facts
- Dusit Thani Public Company Limited (DUSIT-R) closed at THB 10.80 on Sep 28, 2026 on SET.
- DUSIT-R's all time high close is THB 42.06, set on Jan 4, 2008; its all time low close is THB 6.75 on Apr 10, 2020.
- DUSIT-R's 52 week range is THB 9.80 to THB 14.08.
- DUSIT-R returned -23.3% over the year to Sep 28, 2026 and +13.7% over five years.
- Over ten years DUSIT-R returned -57%, -8.1% a year compounded.
- DUSIT-R's deepest drawdown was -84.0% from Jan 10, 2008 to Apr 10, 2020.
- DataCedar holds 3,546 daily sessions of DUSIT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DUSIT-R price chart, 2007 to 2026
DUSIT-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +7.0% |
| 6 months | +7.0% |
| Year to date | -6.1% |
| 1 year | -23.3% |
| 3 years | -5.6% |
| 5 years | +13.7% |
| 10 years | -56.9% |
| Since Dec 28, 2007 | -69.6% |
| Compound annual growth, 18.8 years | -6.2% |
DUSIT-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 42.06 on Jan 4, 2008
- All time low close
- THB 6.75 on Apr 10, 2020
- 52 week high
- THB 14.08 on Sep 29, 2025
- 52 week low
- THB 9.80 on Mar 10, 2026
- Deepest drawdown
- -84.0% from Jan 10, 2008 to Apr 10, 2020, not yet recovered
- Best single session
- +28.8% on Sep 16, 2025
- Worst single session
- -64.3% on Apr 3, 2017
- Volatility, 1 year annualised
- 26.7%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2009, +37%
- Worst calendar year
- 2017, -61%
DUSIT-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. 2007 starts on Dec 28, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 11.50 | THB 12.60 | THB 9.80 | THB 10.80 | -6.1% | 1.6M | 186 |
| 2025 | THB 10.57 | THB 16.30 | THB 8.05 | THB 11.50 | +8.7% | 6.8M | 242 |
| 2024 | THB 11.44 | THB 12.20 | THB 10.30 | THB 10.57 | -7.6% | 2M | 243 |
| 2023 | THB 11.07 | THB 13.10 | THB 10.80 | THB 11.44 | +3.4% | 5M | 243 |
| 2022 | THB 10.00 | THB 12.90 | THB 9.00 | THB 11.07 | +14.1% | 7.6M | 241 |
| 2021 | THB 7.75 | THB 11.10 | THB 7.75 | THB 9.70 | +25.2% | 2.9M | 241 |
| 2020 | THB 9.44 | THB 9.44 | THB 6.75 | THB 7.75 | -17.9% | 1.7M | 243 |
| 2019 | THB 11.86 | THB 12.02 | THB 9.10 | THB 9.44 | -20.4% | 2.8M | 244 |
| 2018 | THB 9.92 | THB 17.38 | THB 8.88 | THB 11.86 | +20.5% | 15.2M | 245 |
| 2017 | THB 8.93 | THB 12.28 | THB 8.36 | THB 9.84 | -60.7% | 3.5M | 181 |
| 2013 | THB 25.03 | THB 25.03 | THB 25.03 | THB 25.03 | 0.0% | 0 | 11 |
| 2012 | THB 24.99 | THB 25.03 | THB 24.99 | THB 25.03 | +0.2% | 0 | 245 |
| 2011 | THB 24.94 | THB 24.99 | THB 24.94 | THB 24.99 | +0.2% | 0 | 244 |
| 2010 | THB 24.89 | THB 24.94 | THB 24.89 | THB 24.94 | +0.2% | 0 | 244 |
| 2009 | THB 18.18 | THB 25.36 | THB 17.62 | THB 24.89 | +36.9% | 88.8K | 245 |
| 2008 | THB 36.69 | THB 42.06 | THB 14.99 | THB 18.18 | -48.8% | 615K | 247 |
| 2007 | THB 36.45 | THB 36.45 | THB 35.52 | THB 35.52 | n/a | 1.4K | 1 |
DUSIT-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 10.80 | -3.6% |
| August 2026 | THB 11.20 | +11.0% |
| July 2026 | THB 10.09 | 0.0% |
| June 2026 | THB 10.09 | 0.0% |
| May 2026 | THB 10.09 | 0.0% |
| April 2026 | THB 10.09 | 0.0% |
| March 2026 | THB 10.09 | -14.4% |
| February 2026 | THB 11.79 | +2.7% |
| January 2026 | THB 11.48 | -0.2% |
| December 2025 | THB 11.50 | 0.0% |
| November 2025 | THB 11.50 | 0.0% |
| October 2025 | THB 11.50 | -12.9% |
About the DUSIT-R data
Daily bars. 3,546 sessions from Dec 28, 2007 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 Dec 28, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- 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 Dusit Thani Public Company Limited
- E1VFVN3001 Dcvfmvn30 ETF
- EA Energy Absolute Public Company Limited
- EA-R Energy Absolute Public Company Limited
- EASON Eason & Co Public Company Limited
Common questions
DUSIT-R share price history
