Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12.000	12.100	11.700	12.000	8.977	1,923,113
2023-04-28	12.300	12.700	12.200	12.500	8.961	2,950,778
2023-04-27	12.500	12.600	11.800	12.300	8.818	4,543,891
2023-04-26	12.600	12.700	12.400	12.600	9.033	2,454,805
2023-04-25	12.900	13.000	12.600	12.700	9.105	2,050,668
2023-04-24	12.800	12.900	12.600	12.900	9.248	1,180,814
2023-04-21	12.800	13.000	12.800	12.900	9.248	1,059,236
2023-04-20	12.700	13.100	12.700	12.900	9.248	1,508,847
2023-04-19	13.300	13.300	12.800	12.900	9.248	2,998,284
2023-04-18	13.600	13.600	13.100	13.300	9.535	5,889,580
2023-04-17	13.700	13.900	13.500	13.600	9.750	3,894,682
2023-04-12	13.600	13.700	13.400	13.600	9.750	964,801
2023-04-11	13.700	13.700	13.500	13.600	9.750	1,623,550
2023-04-10	13.500	13.700	13.400	13.700	9.822	1,532,824
2023-04-07	13.500	13.800	13.300	13.600	9.750	2,384,307
2023-04-05	13.900	14.000	13.500	13.700	9.822	2,098,787
2023-04-04	13.900	14.200	13.900	14.000	10.037	1,274,473
2023-04-03	14.200	14.200	13.800	13.900	9.965	1,481,127
2023-03-31	14.000	14.200	13.800	14.100	10.109	1,129,633
2023-03-30	14.400	14.400	13.800	14.000	10.037	3,163,482
2023-03-29	14.500	14.500	14.100	14.300	10.252	1,654,127
2023-03-28	14.300	14.500	14.000	14.400	10.324	3,509,413
2023-03-27	13.600	14.400	13.400	14.200	10.180	7,054,956
2023-03-24	13.600	13.700	13.300	13.500	9.678	828,888
2023-03-23	13.300	13.700	13.200	13.600	9.750	1,421,725
2023-03-22	13.400	13.600	13.200	13.300	9.535	1,264,405
2023-03-21	13.300	13.600	13.200	13.400	9.607	1,474,539
2023-03-20	13.500	13.500	13.000	13.200	9.463	976,245
2023-03-17	13.400	13.500	13.100	13.400	9.607	1,523,583
2023-03-16	13.200	13.300	12.900	13.300	9.535	1,626,876
2023-03-15	13.100	13.600	13.000	13.400	9.607	2,332,719
2023-03-14	13.000	13.300	12.500	12.900	9.248	7,064,083
2023-03-13	13.600	13.700	13.200	13.200	9.463	3,079,420
2023-03-10	13.700	13.900	13.600	13.700	9.822	1,721,947
2023-03-09	13.900	14.000	13.700	13.900	9.965	2,768,408
2023-03-08	13.400	14.000	13.400	13.800	9.893	2,396,439
2023-03-07	13.300	13.600	13.300	13.600	9.750	1,492,366
2023-03-03	13.800	13.800	13.500	13.700	9.547	3,401,402
2023-03-02	13.700	14.100	13.500	13.700	9.547	6,522,211
2023-03-01	13.600	13.900	13.600	13.700	9.547	5,365,060
2023-02-28	13.600	13.900	13.100	13.500	9.408	7,189,769
2023-02-27	13.500	13.700	13.400	13.500	9.408	3,720,476
2023-02-24	13.600	13.700	13.400	13.500	9.408	3,816,728
2023-02-23	13.700	13.900	13.500	13.800	9.617	9,386,793
2023-02-22	12.800	13.800	12.800	13.800	9.617	23,489,279
2023-02-21	12.400	12.700	12.000	12.600	8.781	2,931,854
2023-02-20	11.900	12.200	11.800	12.200	8.502	645,757
2023-02-17	11.900	12.200	11.900	11.900	8.293	956,899
2023-02-16	11.900	12.200	11.800	12.000	8.363	1,548,325
2023-02-15	12.100	12.500	11.800	11.800	8.223	3,417,543
2023-02-14	12.600	12.800	12.000	12.200	8.502	4,412,703
2023-02-13	12.800	12.900	12.600	12.700	8.850	1,104,409
2023-02-10	12.800	13.000	12.700	12.900	8.990	985,802
2023-02-09	12.600	12.800	12.500	12.700	8.850	1,039,971
2023-02-08	13.000	13.000	12.700	12.700	8.850	926,947
2023-02-07	13.000	13.100	12.800	13.000	9.060	1,248,511
2023-02-06	13.100	13.200	12.900	13.000	9.060	621,002
2023-02-03	13.200	13.200	13.000	13.100	9.129	943,690
2023-02-02	13.200	13.200	13.000	13.100	9.129	1,180,040
2023-02-01	13.200	13.400	13.000	13.100	9.129	2,686,615

← NewerPage 15 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.