Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	11.800	11.900	11.800	11.800	9.880	745,012
2024-07-24	11.800	12.000	11.800	11.800	9.880	802,994
2024-07-23	11.800	11.800	11.700	11.800	9.880	328,119
2024-07-19	11.800	11.800	11.700	11.800	9.880	426,706
2024-07-18	11.800	11.900	11.700	11.700	9.796	704,190
2024-07-17	11.800	11.800	11.700	11.800	9.880	301,003
2024-07-16	11.800	11.900	11.800	11.800	9.880	186,488
2024-07-15	11.900	11.900	11.700	11.800	9.880	694,473
2024-07-12	11.800	11.900	11.800	11.900	9.964	162,910
2024-07-11	11.900	11.900	11.800	11.800	9.880	151,083
2024-07-10	11.900	11.900	11.800	11.900	9.964	419,905
2024-07-09	11.700	11.900	11.700	11.900	9.964	505,991
2024-07-08	11.700	11.800	11.700	11.700	9.796	113,866
2024-07-05	11.700	11.800	11.700	11.800	9.880	120,219
2024-07-04	11.700	11.800	11.600	11.700	9.796	888,195
2024-07-03	11.800	11.800	11.600	11.700	9.796	447,995
2024-07-02	11.800	11.900	11.700	11.800	9.880	296,779
2024-07-01	11.800	11.900	11.700	11.900	9.964	382,737
2024-06-28	11.800	11.900	11.800	11.800	9.880	622,845
2024-06-27	11.900	11.900	11.700	11.800	9.880	530,537
2024-06-26	11.900	11.900	11.800	11.800	9.880	151,464
2024-06-25	11.800	11.900	11.700	11.800	9.880	374,567
2024-06-24	11.700	11.800	11.600	11.800	9.880	416,634
2024-06-21	11.600	11.700	11.500	11.700	9.796	590,404
2024-06-20	11.500	11.700	11.500	11.600	9.712	401,249
2024-06-19	11.600	11.700	11.300	11.500	9.629	2,408,445
2024-06-18	11.600	11.800	11.500	11.600	9.712	517,115
2024-06-17	11.700	11.800	11.500	11.600	9.712	2,180,670
2024-06-14	11.800	11.900	11.700	11.700	9.796	459,576
2024-06-13	11.800	11.900	11.700	11.800	9.880	732,299
2024-06-12	11.800	11.900	11.700	11.900	9.964	946,733
2024-06-11	11.800	11.900	11.700	11.800	9.880	389,386
2024-06-10	11.800	11.900	11.700	11.800	9.880	1,033,437
2024-06-07	11.800	11.900	11.800	11.900	9.964	210,331
2024-06-06	11.900	11.900	11.800	11.900	9.964	294,637
2024-06-05	11.800	11.900	11.700	11.900	9.964	305,472
2024-06-04	11.800	11.900	11.700	11.800	9.880	853,800
2024-05-31	11.800	11.900	11.800	11.800	9.880	306,330
2024-05-30	11.900	11.900	11.800	11.800	9.880	1,066,278
2024-05-29	11.900	12.000	11.900	11.900	9.964	285,942
2024-05-28	11.900	12.000	11.900	11.900	9.964	1,316,886
2024-05-27	12.000	12.100	11.900	11.900	9.964	1,418,141
2024-05-24	12.000	12.100	11.900	12.100	10.131	2,540,666
2024-05-23	12.500	12.500	12.200	12.300	10.123	1,605,996
2024-05-21	12.400	12.500	12.300	12.400	10.205	988,829
2024-05-20	12.400	12.500	12.200	12.400	10.205	1,142,532
2024-05-17	12.300	12.500	12.200	12.400	10.205	1,467,054
2024-05-16	12.200	12.300	12.100	12.200	10.040	540,055
2024-05-15	12.200	12.200	12.000	12.100	9.958	732,063
2024-05-14	12.100	12.200	12.000	12.100	9.958	891,681
2024-05-13	11.900	12.100	11.900	12.000	9.876	462,369
2024-05-10	11.900	12.000	11.800	11.900	9.794	344,066
2024-05-09	11.900	12.000	11.800	11.900	9.794	291,495
2024-05-08	11.900	12.000	11.800	11.900	9.794	442,781
2024-05-07	11.900	12.000	11.800	11.900	9.794	362,674
2024-05-03	11.800	12.000	11.700	11.900	9.794	719,015
2024-05-02	12.000	12.100	11.900	11.900	9.670	717,404
2024-04-30	12.000	12.100	11.900	11.900	9.670	895,413
2024-04-29	11.900	12.000	11.800	11.900	9.670	901,973
2024-04-26	11.800	12.000	11.800	11.900	9.670	393,357

← NewerPage 10 of 21 · 1,212 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.