Don Muang Tollway Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	12.000	12.100	11.900	12.000	12.000	196,939
2026-10-14	12.000	12.100	11.900	11.900	11.900	609,198
2026-10-12	12.000	12.100	11.900	12.100	12.100	186,751
2026-10-09	12.000	12.100	12.000	12.000	12.000	235,471
2026-10-08	12.100	12.100	12.000	12.000	12.000	146,869
2026-10-07	12.000	12.100	11.900	12.100	12.100	177,144
2026-10-06	12.000	12.100	12.000	12.000	12.000	79,211
2026-10-05	12.000	12.100	12.000	12.000	12.000	113,117
2026-10-02	12.000	12.100	12.000	12.100	12.100	109,823
2026-10-01	12.000	12.100	11.900	12.000	12.000	417,509
2026-09-30	12.000	12.100	11.900	12.000	12.000	537,200
2026-09-29	12.100	12.200	12.000	12.000	12.000	429,000
2026-09-28	12.100	12.200	12.100	12.100	12.100	142,400
2026-09-25	12.100	12.200	12.100	12.100	12.100	192,306
2026-09-24	12.100	12.200	12.100	12.100	12.100	216,608
2026-09-23	12.200	12.200	12.100	12.100	12.100	84,811
2026-09-22	12.100	12.200	12.000	12.200	12.200	294,637
2026-09-21	12.000	12.100	12.000	12.100	12.100	154,796
2026-09-18	12.100	12.100	12.000	12.000	12.000	181,228
2026-09-17	12.000	12.100	12.000	12.000	12.000	455,454
2026-09-16	12.100	12.100	12.000	12.000	12.000	484,282
2026-09-15	12.000	12.100	11.900	12.100	12.100	202,908
2026-09-14	12.000	12.100	11.900	12.000	12.000	505,428
2026-09-11	12.000	12.100	11.900	12.000	12.000	273,491
2026-09-10	11.900	12.100	11.900	12.000	12.000	437,820
2026-09-09	12.000	12.000	11.900	11.900	11.900	206,259
2026-09-08	12.100	12.100	11.900	12.000	12.000	319,485
2026-09-07	12.000	12.100	11.900	12.100	12.100	978,264
2026-09-04	11.900	12.100	11.900	12.000	12.000	580,577
2026-09-03	12.000	12.200	11.900	12.000	12.000	695,771
2026-09-02	12.100	12.200	12.000	12.000	12.000	606,598
2026-09-01	12.200	12.300	12.100	12.100	12.100	288,392
2026-08-31	12.200	12.300	12.200	12.200	12.200	124,016
2026-08-28	12.200	12.300	12.100	12.200	12.200	320,061
2026-08-27	12.300	12.300	12.200	12.200	12.200	87,860
2026-08-26	12.300	12.300	12.200	12.300	12.300	187,079
2026-08-25	12.200	12.300	12.200	12.200	12.200	203,639
2026-08-24	12.200	12.300	12.100	12.200	12.200	630,453
2026-08-21	12.200	12.300	12.100	12.200	12.200	658,563
2026-08-20	12.400	12.500	12.400	12.500	12.277	831,102
2026-08-19	12.400	12.400	12.300	12.400	12.179	18,784,783
2026-08-18	12.500	12.500	12.300	12.400	12.179	19,257,438
2026-08-17	12.300	12.500	12.300	12.400	12.179	376,417
2026-08-14	12.400	12.400	12.300	12.400	12.179	311,723
2026-08-13	12.300	12.400	12.300	12.400	12.179	346,852
2026-08-11	12.200	12.400	12.200	12.300	12.081	401,876
2026-08-10	12.200	12.300	12.200	12.200	11.982	174,833
2026-08-07	12.300	12.400	12.200	12.300	12.081	321,746
2026-08-06	12.400	12.400	12.300	12.400	12.179	247,177
2026-08-05	12.400	12.500	12.300	12.400	12.179	746,948
2026-08-04	12.500	12.500	12.300	12.400	12.179	444,406
2026-08-03	12.500	12.500	12.400	12.400	12.179	387,699
2026-07-31	12.400	12.500	12.300	12.500	12.277	308,080
2026-07-30	12.400	12.400	12.300	12.400	12.179	359,172
2026-07-27	12.300	12.400	12.300	12.400	12.179	448,599
2026-07-24	12.500	12.500	12.300	12.400	12.179	1,627,068
2026-07-23	12.400	12.500	12.400	12.500	12.277	503,528
2026-07-22	12.400	12.500	12.300	12.400	12.179	721,361
2026-07-21	12.300	12.400	12.200	12.400	12.179	605,720
2026-07-20	12.100	12.300	12.100	12.200	11.982	419,091

Page 1 of 4 · 240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.2230 THB
2026-05-22	0.2230 THB
2026-03-05	0.2200 THB
2025-11-26	0.2200 THB
2025-08-21	0.2200 THB
2025-05-23	0.2200 THB
2025-03-06	0.2000 THB
2024-11-25	0.2100 THB
2024-08-23	0.2100 THB
2024-05-24	0.2100 THB
2024-05-03	0.1500 THB
2023-11-23	0.3500 THB
2023-08-24	0.3500 THB
2023-05-24	0.3500 THB
2023-05-02	0.5000 THB
2023-03-07	0.3800 THB
2022-11-25	0.1500 THB
2022-08-24	0.1000 THB
2022-03-08	0.2500 THB
2021-08-24	0.0700 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.