Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.400	12.600	12.200	12.600	9.689	1,410,160
2023-07-27	12.400	12.500	12.300	12.400	9.535	491,147
2023-07-26	12.300	12.400	12.200	12.400	9.535	448,953
2023-07-25	12.400	12.400	12.200	12.200	9.381	663,406
2023-07-24	12.400	12.500	12.300	12.400	9.535	627,412
2023-07-21	12.400	12.500	12.300	12.400	9.535	856,491
2023-07-20	12.400	12.500	12.200	12.500	9.612	1,303,409
2023-07-19	12.300	12.400	12.000	12.300	9.458	1,065,542
2023-07-18	12.000	12.300	12.000	12.200	9.381	2,052,603
2023-07-17	11.600	12.000	11.600	12.000	9.227	1,982,897
2023-07-14	11.300	11.500	11.300	11.500	8.843	1,520,807
2023-07-13	11.300	11.500	11.300	11.300	8.689	666,133
2023-07-12	11.600	11.600	11.300	11.300	8.689	1,292,817
2023-07-11	11.700	11.900	11.300	11.600	8.920	2,417,840
2023-07-10	11.800	11.800	11.600	11.800	9.074	268,129
2023-07-07	11.600	11.800	11.500	11.700	8.997	334,622
2023-07-06	11.600	11.600	11.500	11.500	8.843	1,307,777
2023-07-05	11.700	11.700	11.600	11.600	8.920	598,510
2023-07-04	11.600	11.700	11.500	11.600	8.920	695,366
2023-07-03	11.500	11.700	11.400	11.700	8.997	1,431,712
2023-06-30	11.400	11.500	11.300	11.500	8.843	1,215,260
2023-06-29	11.200	11.500	11.000	11.400	8.766	1,526,535
2023-06-28	11.400	11.600	11.100	11.100	8.535	1,909,832
2023-06-27	11.600	11.700	11.300	11.500	8.843	2,137,940
2023-06-26	12.000	12.000	11.600	11.600	8.920	2,616,681
2023-06-23	12.100	12.100	11.900	12.000	9.227	421,612
2023-06-22	12.200	12.200	11.900	12.100	9.304	1,992,105
2023-06-21	12.400	12.400	12.200	12.200	9.381	1,000,916
2023-06-20	12.400	12.500	12.300	12.400	9.535	469,708
2023-06-19	12.400	12.500	12.300	12.400	9.535	734,628
2023-06-16	12.500	12.500	12.300	12.400	9.535	701,551
2023-06-15	12.500	12.600	12.300	12.500	9.612	1,019,562
2023-06-14	12.600	12.700	12.500	12.500	9.612	412,701
2023-06-13	12.700	12.800	12.600	12.600	9.689	936,894
2023-06-12	12.800	12.800	12.600	12.700	9.766	485,152
2023-06-09	12.600	12.800	12.500	12.700	9.766	958,141
2023-06-08	12.300	12.600	12.300	12.600	9.689	1,261,972
2023-06-07	12.400	12.400	12.300	12.300	9.458	518,143
2023-06-06	12.400	12.500	12.200	12.400	9.535	1,982,614
2023-06-02	12.300	12.400	12.300	12.400	9.535	200,173
2023-06-01	12.400	12.500	12.300	12.300	9.458	365,844
2023-05-31	12.400	12.500	12.300	12.400	9.535	1,767,941
2023-05-30	12.600	12.700	12.400	12.400	9.535	2,178,071
2023-05-29	12.700	12.800	12.500	12.600	9.689	870,345
2023-05-26	12.800	12.800	12.600	12.700	9.766	466,628
2023-05-25	12.600	12.800	12.600	12.800	9.843	627,620
2023-05-24	12.500	12.700	12.400	12.600	9.689	1,867,571
2023-05-23	13.000	13.000	12.700	12.900	9.650	2,886,651
2023-05-22	12.700	13.000	12.400	13.000	9.725	2,216,876
2023-05-19	13.000	13.000	12.600	12.700	9.501	3,423,115
2023-05-18	12.700	13.000	12.700	13.000	9.725	1,434,434
2023-05-17	12.800	13.100	12.600	12.800	9.576	2,725,578
2023-05-16	12.800	12.900	12.600	12.700	9.501	983,107
2023-05-15	12.700	12.900	12.500	12.800	9.576	2,044,372
2023-05-12	12.900	12.900	12.400	12.500	9.351	3,559,239
2023-05-11	12.300	13.000	12.200	12.800	9.576	4,128,520
2023-05-10	12.300	12.400	12.200	12.300	9.201	1,031,800
2023-05-09	12.500	12.500	12.200	12.400	9.276	812,706
2023-05-08	12.100	12.600	11.900	12.600	9.426	1,642,400
2023-05-03	11.800	12.200	11.700	12.100	9.052	736,609

← NewerPage 14 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.