Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	12.000	12.100	11.800	12.000	9.485	1,686,573
2023-10-26	12.100	12.100	11.800	11.900	9.406	1,386,155
2023-10-25	12.200	12.300	12.100	12.200	9.643	565,896
2023-10-24	12.200	12.200	11.900	12.100	9.564	1,462,418
2023-10-20	12.600	12.600	11.900	12.200	9.643	4,073,011
2023-10-19	12.300	12.500	12.100	12.500	9.880	2,917,624
2023-10-18	12.700	12.800	12.300	12.300	9.722	5,514,268
2023-10-17	12.600	12.900	12.600	12.800	10.117	1,803,386
2023-10-16	12.700	12.800	12.600	12.700	10.038	2,538,805
2023-10-12	12.700	12.800	12.600	12.600	9.959	1,660,132
2023-10-11	12.500	12.700	12.400	12.600	9.959	1,865,995
2023-10-10	12.400	12.500	12.300	12.400	9.801	1,916,956
2023-10-09	12.000	12.500	11.900	12.400	9.801	3,512,616
2023-10-06	12.100	12.300	12.100	12.200	9.643	864,653
2023-10-05	12.000	12.200	12.000	12.100	9.564	773,450
2023-10-04	11.900	12.100	11.800	12.000	9.485	942,952
2023-10-03	12.000	12.000	11.800	11.900	9.406	1,548,626
2023-10-02	12.000	12.200	11.900	12.100	9.564	1,544,099
2023-09-29	12.200	12.200	12.000	12.100	9.564	775,008
2023-09-28	12.000	12.200	12.000	12.200	9.643	664,994
2023-09-27	12.200	12.300	11.900	12.000	9.485	1,984,661
2023-09-26	12.300	12.400	12.200	12.300	9.722	1,130,669
2023-09-25	12.500	12.500	12.300	12.300	9.722	376,206
2023-09-22	12.400	12.500	12.300	12.500	9.880	300,470
2023-09-21	12.300	12.500	12.200	12.500	9.880	1,164,409
2023-09-20	12.300	12.400	12.200	12.300	9.722	1,082,347
2023-09-19	12.300	12.600	12.300	12.300	9.722	1,588,995
2023-09-18	12.400	12.400	12.300	12.300	9.722	202,806
2023-09-15	12.500	12.500	12.300	12.300	9.722	823,505
2023-09-14	12.300	12.500	12.300	12.500	9.880	614,376
2023-09-13	12.400	12.500	12.300	12.300	9.722	1,109,690
2023-09-12	12.500	12.500	12.400	12.400	9.801	171,362
2023-09-11	12.600	12.600	12.400	12.400	9.801	605,036
2023-09-08	12.600	12.600	12.400	12.600	9.959	426,930
2023-09-07	12.600	12.600	12.500	12.500	9.880	331,682
2023-09-06	12.600	12.700	12.400	12.600	9.959	1,312,645
2023-09-05	12.600	12.700	12.500	12.600	9.959	791,166
2023-09-04	12.600	12.700	12.400	12.600	9.959	1,606,577
2023-09-01	12.600	12.600	12.400	12.500	9.880	1,025,654
2023-08-31	12.600	12.800	12.500	12.500	9.880	1,321,615
2023-08-30	12.600	12.600	12.500	12.600	9.959	152,211
2023-08-29	12.600	12.700	12.400	12.500	9.880	1,807,209
2023-08-28	12.500	12.600	12.400	12.600	9.959	414,054
2023-08-25	12.600	12.600	12.400	12.500	9.880	1,129,745
2023-08-24	12.600	12.700	12.400	12.700	10.038	2,291,639
2023-08-23	12.900	13.000	12.800	12.900	9.919	2,991,250
2023-08-22	12.800	13.000	12.800	12.900	9.919	954,387
2023-08-21	12.700	12.900	12.700	12.800	9.843	1,307,643
2023-08-18	12.800	12.800	12.600	12.800	9.843	1,679,065
2023-08-17	12.600	12.800	12.600	12.700	9.766	1,342,772
2023-08-16	12.600	12.700	12.500	12.600	9.689	735,284
2023-08-15	12.700	12.900	12.500	12.700	9.766	1,707,904
2023-08-11	12.800	12.900	12.600	12.700	9.766	2,135,419
2023-08-10	12.500	12.800	12.400	12.800	9.843	2,205,065
2023-08-09	12.200	12.600	12.200	12.500	9.612	812,585
2023-08-08	12.300	12.400	12.200	12.200	9.381	395,244
2023-08-07	12.300	12.300	12.100	12.200	9.381	475,545
2023-08-04	12.300	12.400	12.200	12.300	9.458	425,599
2023-08-03	12.300	12.400	12.100	12.200	9.381	1,176,120
2023-08-02	12.600	12.600	12.300	12.300	9.458	560,695

← NewerPage 13 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.