Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.800	12.000	11.800	11.800	9.589	636,983
2024-04-24	11.900	11.900	11.800	11.800	9.589	110,066
2024-04-23	11.900	11.900	11.800	11.800	9.589	351,632
2024-04-22	11.700	11.900	11.700	11.800	9.589	1,041,647
2024-04-19	11.800	11.800	11.600	11.700	9.508	1,455,545
2024-04-18	11.800	11.900	11.800	11.900	9.670	406,809
2024-04-17	11.900	12.000	11.800	11.800	9.589	715,649
2024-04-11	12.100	12.100	11.900	11.900	9.670	747,766
2024-04-10	12.000	12.100	12.000	12.000	9.751	402,498
2024-04-09	12.000	12.100	11.900	12.000	9.751	800,882
2024-04-05	11.900	12.100	11.900	12.000	9.751	371,067
2024-04-04	12.100	12.100	11.900	11.900	9.670	1,171,084
2024-04-03	12.000	12.100	11.900	12.100	9.833	1,044,800
2024-04-02	12.100	12.200	12.000	12.100	9.833	481,109
2024-04-01	12.100	12.200	12.100	12.100	9.833	753,760
2024-03-29	12.000	12.200	12.000	12.100	9.833	1,193,494
2024-03-28	12.100	12.200	12.000	12.000	9.751	979,466
2024-03-27	11.900	12.300	11.900	12.100	9.833	3,133,795
2024-03-26	11.900	12.000	11.800	12.000	9.751	563,723
2024-03-25	11.900	11.900	11.800	11.900	9.670	1,290,703
2024-03-22	11.900	12.000	11.800	11.900	9.670	525,231
2024-03-21	11.800	12.000	11.700	11.800	9.589	1,905,467
2024-03-20	11.800	11.900	11.700	11.700	9.508	1,354,813
2024-03-19	12.000	12.000	11.800	11.800	9.589	1,609,312
2024-03-18	12.000	12.000	11.900	11.900	9.670	304,800
2024-03-15	12.000	12.100	11.900	11.900	9.670	874,900
2024-03-14	11.900	12.100	11.800	12.000	9.751	1,165,872
2024-03-13	11.900	12.100	11.900	12.000	9.751	376,500
2024-03-12	12.000	12.000	11.900	11.900	9.670	188,412
2024-03-11	12.000	12.100	11.900	12.000	9.751	411,572
2024-03-08	11.900	12.100	11.900	11.900	9.670	662,978
2024-03-07	11.900	12.000	11.800	11.800	9.589	870,292
2024-03-06	11.700	12.000	11.600	11.900	9.670	923,114
2024-03-05	12.000	12.100	11.600	11.700	9.508	2,613,097
2024-03-04	12.000	12.100	11.900	12.000	9.751	674,259
2024-03-01	11.800	12.100	11.800	12.000	9.751	1,647,097
2024-02-29	12.100	12.100	11.800	11.800	9.589	2,878,438
2024-02-28	12.000	12.100	12.000	12.000	9.751	1,100,700
2024-02-27	12.100	12.200	11.900	12.000	9.751	2,230,914
2024-02-23	12.100	12.200	12.000	12.100	9.833	3,054,732
2024-02-22	12.300	12.400	11.800	12.000	9.751	8,619,422
2024-02-21	13.000	13.200	12.200	12.300	9.995	13,545,740
2024-02-20	13.000	13.100	13.000	13.100	10.645	582,456
2024-02-19	13.000	13.100	12.900	13.000	10.564	611,744
2024-02-16	13.000	13.100	13.000	13.000	10.564	431,956
2024-02-15	13.000	13.100	12.900	13.100	10.645	1,089,063
2024-02-14	13.100	13.200	12.900	13.100	10.645	1,269,663
2024-02-13	13.200	13.200	13.100	13.100	10.645	619,047
2024-02-12	13.100	13.400	13.000	13.200	10.727	942,389
2024-02-09	13.200	13.200	13.100	13.100	10.645	280,574
2024-02-08	13.200	13.300	13.100	13.100	10.645	243,832
2024-02-07	13.200	13.300	13.100	13.200	10.727	1,268,423
2024-02-06	13.000	13.200	13.000	13.100	10.645	538,514
2024-02-05	13.100	13.100	12.900	13.000	10.564	2,457,767
2024-02-02	13.200	13.200	13.100	13.100	10.645	333,615
2024-02-01	13.200	13.300	13.100	13.200	10.727	759,253
2024-01-31	13.300	13.300	13.100	13.200	10.727	1,052,074
2024-01-30	13.200	13.400	13.100	13.300	10.808	2,708,072
2024-01-29	13.100	13.300	13.000	13.200	10.727	1,957,115
2024-01-26	13.100	13.100	13.000	13.000	10.564	476,877

← NewerPage 11 of 21 · 1,215 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.