Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	13.300	13.400	12.900	13.200	9.199	4,734,608
2023-01-30	13.100	13.300	12.900	13.300	9.269	5,837,607
2023-01-27	12.500	13.200	12.500	13.000	9.060	6,441,179
2023-01-26	12.600	12.700	12.400	12.400	8.641	2,070,051
2023-01-25	12.600	13.000	12.500	12.600	8.781	2,221,059
2023-01-24	12.800	12.800	12.600	12.700	8.850	779,778
2023-01-23	12.600	12.700	12.500	12.700	8.850	486,723
2023-01-20	12.700	12.800	12.500	12.500	8.711	1,319,339
2023-01-19	12.400	12.700	12.400	12.700	8.850	971,016
2023-01-18	12.800	12.900	12.500	12.500	8.711	2,162,783
2023-01-17	13.100	13.200	12.700	12.900	8.990	2,550,232
2023-01-16	13.100	13.300	12.900	13.100	9.129	1,887,213
2023-01-13	13.300	13.400	12.900	13.100	9.129	2,718,661
2023-01-12	13.200	13.400	13.100	13.300	9.269	2,483,578
2023-01-11	12.800	13.500	12.800	13.400	9.338	10,003,700
2023-01-10	12.800	12.800	12.300	12.700	8.850	2,870,493
2023-01-09	12.800	12.900	12.500	12.800	8.920	5,892,705
2023-01-06	12.100	12.700	11.900	12.700	8.850	10,531,470
2023-01-05	10.900	12.100	10.900	12.000	8.363	10,042,230
2023-01-04	11.100	11.100	10.800	10.800	7.526	623,551
2023-01-03	11.000	11.100	10.800	11.100	7.735	1,043,103
2022-12-30	11.100	11.200	10.800	10.900	7.596	1,147,597
2022-12-29	10.800	11.100	10.700	11.000	7.666	5,198,683
2022-12-28	10.600	10.800	10.600	10.800	7.526	494,684
2022-12-27	10.500	10.700	10.400	10.600	7.387	534,010
2022-12-26	10.500	10.500	10.400	10.400	7.248	137,057
2022-12-23	10.400	10.500	10.400	10.500	7.317	591,405
2022-12-22	10.500	10.500	10.400	10.400	7.248	216,720
2022-12-21	10.500	10.600	10.400	10.500	7.317	381,925
2022-12-20	10.600	10.600	10.400	10.500	7.317	507,564
2022-12-19	10.700	10.700	10.500	10.600	7.387	242,700
2022-12-16	10.600	10.700	10.600	10.600	7.387	368,012
2022-12-15	10.700	10.700	10.600	10.600	7.387	497,306
2022-12-14	10.600	10.700	10.600	10.700	7.457	454,327
2022-12-13	10.800	10.800	10.600	10.700	7.457	1,118,135
2022-12-09	10.700	10.900	10.600	10.800	7.526	1,841,216
2022-12-08	10.700	10.700	10.600	10.600	7.387	612,084
2022-12-07	10.600	10.700	10.600	10.600	7.387	1,015,408
2022-12-06	10.400	10.700	10.400	10.600	7.387	1,591,925
2022-12-02	10.400	10.500	10.400	10.500	7.317	219,701
2022-12-01	10.500	10.500	10.400	10.400	7.248	388,541
2022-11-30	10.500	10.500	10.400	10.500	7.317	313,142
2022-11-29	10.500	10.500	10.400	10.500	7.317	178,019
2022-11-28	10.500	10.500	10.400	10.500	7.317	94,080
2022-11-25	10.400	10.500	10.300	10.400	7.248	252,912
2022-11-24	10.500	10.700	10.400	10.500	7.213	1,229,177
2022-11-23	10.500	10.600	10.400	10.500	7.213	476,420
2022-11-22	10.600	10.600	10.500	10.500	7.213	206,310
2022-11-21	10.600	10.700	10.500	10.600	7.281	519,521
2022-11-18	10.500	10.600	10.500	10.600	7.281	518,703
2022-11-17	10.500	10.600	10.400	10.500	7.213	467,504
2022-11-16	10.500	10.600	10.400	10.500	7.213	512,469
2022-11-15	10.800	10.800	10.500	10.600	7.281	1,802,220
2022-11-14	10.300	10.700	10.300	10.700	7.350	2,645,671
2022-11-11	10.400	10.400	10.300	10.300	7.075	235,200
2022-11-10	10.300	10.400	10.200	10.400	7.144	505,358
2022-11-09	10.300	10.300	10.200	10.300	7.075	388,623
2022-11-08	10.400	10.400	10.300	10.400	7.144	251,074
2022-11-07	10.400	10.400	10.300	10.300	7.075	545,679
2022-11-04	10.300	10.500	10.200	10.400	7.144	847,000

← NewerPage 16 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.