Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.000	13.100	12.900	13.100	10.645	533,794
2024-01-24	12.900	13.100	12.900	13.100	10.645	987,092
2024-01-23	13.300	13.300	12.900	12.900	10.483	1,979,895
2024-01-22	13.000	13.300	12.900	13.300	10.808	1,111,067
2024-01-19	13.000	13.200	13.000	13.000	10.564	571,347
2024-01-18	13.000	13.100	12.900	13.000	10.564	1,626,240
2024-01-17	13.200	13.200	12.900	12.900	10.483	2,450,733
2024-01-16	13.200	13.300	13.100	13.200	10.727	259,351
2024-01-15	13.300	13.300	13.200	13.200	10.727	534,402
2024-01-12	13.200	13.300	13.100	13.300	10.808	1,005,355
2024-01-11	13.400	13.400	13.100	13.200	10.727	681,605
2024-01-10	13.300	13.400	13.200	13.300	10.808	1,246,627
2024-01-09	13.200	13.400	13.100	13.300	10.808	1,668,352
2024-01-08	13.200	13.300	13.000	13.100	10.645	3,558,260
2024-01-05	13.500	13.600	13.200	13.300	10.808	1,686,609
2024-01-04	13.500	13.600	13.300	13.500	10.970	2,437,389
2024-01-03	13.600	13.800	13.400	13.500	10.970	1,760,706
2024-01-02	13.400	13.700	13.400	13.600	11.052	1,652,276
2023-12-28	13.700	13.800	13.500	13.500	10.970	1,349,587
2023-12-27	13.300	13.900	13.300	13.800	11.214	3,941,480
2023-12-26	13.300	13.500	13.200	13.400	10.889	1,494,705
2023-12-25	13.300	13.400	13.200	13.400	10.889	1,210,727
2023-12-22	13.400	13.400	13.200	13.300	10.808	711,692
2023-12-21	13.300	13.400	13.200	13.400	10.889	2,959,664
2023-12-20	12.600	13.300	12.600	13.300	10.808	6,041,750
2023-12-19	12.500	12.700	12.400	12.600	10.239	777,631
2023-12-18	12.600	12.600	12.400	12.600	10.239	677,193
2023-12-15	12.500	12.600	12.400	12.600	10.239	959,297
2023-12-14	12.400	12.500	12.300	12.500	10.158	546,520
2023-12-13	12.200	12.400	12.100	12.300	9.995	1,488,000
2023-12-12	12.300	12.300	12.200	12.200	9.914	1,067,042
2023-12-08	12.300	12.400	12.200	12.300	9.995	493,757
2023-12-07	12.400	12.400	12.200	12.300	9.995	835,604
2023-12-06	12.400	12.400	12.200	12.400	10.076	505,111
2023-12-04	12.200	12.400	12.200	12.300	9.995	971,760
2023-12-01	12.300	12.300	12.200	12.300	9.995	841,881
2023-11-30	12.400	12.500	12.300	12.300	9.995	502,297
2023-11-29	12.500	12.600	12.400	12.400	10.076	804,502
2023-11-28	12.400	12.600	12.400	12.500	10.158	549,318
2023-11-27	12.300	12.500	12.300	12.400	10.076	416,070
2023-11-24	12.500	12.600	12.300	12.400	10.076	836,944
2023-11-23	12.400	12.600	12.400	12.500	10.158	2,011,527
2023-11-22	12.800	12.900	12.700	12.800	10.117	2,908,182
2023-11-21	12.800	12.900	12.700	12.900	10.196	1,644,993
2023-11-20	12.800	12.800	12.600	12.700	10.038	1,794,377
2023-11-17	12.700	12.800	12.600	12.700	10.038	1,919,872
2023-11-16	12.500	12.800	12.500	12.700	10.038	2,078,379
2023-11-15	12.400	12.600	12.300	12.600	9.959	1,826,434
2023-11-14	12.500	12.500	12.300	12.400	9.801	1,797,581
2023-11-13	12.600	12.600	12.400	12.500	9.880	1,137,130
2023-11-10	12.300	12.600	12.200	12.500	9.880	2,489,863
2023-11-09	12.100	12.300	11.900	12.200	9.643	1,396,186
2023-11-08	12.000	12.100	12.000	12.100	9.564	234,802
2023-11-07	12.100	12.200	11.900	12.000	9.485	804,526
2023-11-06	12.200	12.300	12.100	12.200	9.643	721,279
2023-11-03	12.100	12.300	12.000	12.200	9.643	1,075,908
2023-11-02	12.100	12.100	11.900	12.100	9.564	1,555,373
2023-11-01	12.000	12.000	11.900	12.000	9.485	388,904
2023-10-31	12.000	12.100	11.900	11.900	9.406	1,007,742
2023-10-30	11.900	12.100	11.900	12.000	9.485	678,317

← NewerPage 12 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.