Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	10.200	10.400	10.200	10.300	7.075	413,001
2022-11-02	10.300	10.400	10.200	10.200	7.007	1,156,408
2022-11-01	10.300	10.400	10.300	10.400	7.144	326,312
2022-10-31	10.300	10.400	10.300	10.300	7.075	294,560
2022-10-28	10.300	10.400	10.300	10.300	7.075	220,947
2022-10-27	10.300	10.400	10.200	10.300	7.075	356,660
2022-10-26	10.300	10.400	10.300	10.300	7.075	397,508
2022-10-25	10.300	10.400	10.300	10.300	7.075	297,914
2022-10-21	10.400	10.400	10.300	10.300	7.075	386,600
2022-10-20	10.300	10.400	10.300	10.400	7.144	235,010
2022-10-19	10.400	10.400	10.300	10.400	7.144	435,440
2022-10-18	10.500	10.500	10.300	10.400	7.144	324,435
2022-10-17	10.300	10.500	10.300	10.500	7.213	241,804
2022-10-12	10.400	10.500	10.300	10.400	7.144	126,307
2022-10-11	10.400	10.500	10.300	10.500	7.213	157,913
2022-10-10	10.400	10.400	10.300	10.400	7.144	122,720
2022-10-07	10.400	10.500	10.300	10.500	7.213	886,904
2022-10-06	10.400	10.500	10.400	10.500	7.213	137,720
2022-10-05	10.500	10.500	10.300	10.400	7.144	147,101
2022-10-04	10.300	10.500	10.300	10.400	7.144	1,265,414
2022-10-03	10.400	10.400	10.200	10.200	7.007	776,041
2022-09-30	10.400	10.500	10.300	10.500	7.213	287,553
2022-09-29	10.400	10.500	10.300	10.500	7.213	1,502,132
2022-09-28	10.400	10.500	10.300	10.300	7.075	801,152
2022-09-27	10.500	10.600	10.300	10.400	7.144	1,823,827
2022-09-26	10.700	10.700	10.500	10.600	7.281	431,459
2022-09-23	10.600	10.700	10.600	10.700	7.350	404,658
2022-09-22	10.700	10.700	10.500	10.700	7.350	1,075,055
2022-09-21	10.800	10.800	10.500	10.700	7.350	1,672,106
2022-09-20	10.800	10.900	10.700	10.800	7.419	1,460,341
2022-09-19	10.900	11.000	10.700	10.700	7.350	2,255,962
2022-09-16	10.500	10.900	10.500	10.900	7.488	4,323,805
2022-09-15	10.500	10.600	10.500	10.500	7.213	688,451
2022-09-14	10.500	10.600	10.400	10.600	7.281	702,300
2022-09-13	10.500	10.600	10.500	10.600	7.281	694,312
2022-09-12	10.500	10.600	10.500	10.500	7.213	434,805
2022-09-09	10.500	10.600	10.500	10.500	7.213	522,847
2022-09-08	10.500	10.600	10.500	10.600	7.281	681,514
2022-09-07	10.500	10.600	10.400	10.500	7.213	209,936
2022-09-06	10.500	10.600	10.400	10.500	7.213	389,816
2022-09-05	10.500	10.600	10.400	10.400	7.144	257,405
2022-09-02	10.400	10.500	10.400	10.500	7.213	83,908
2022-09-01	10.500	10.600	10.400	10.500	7.213	470,503
2022-08-31	10.500	10.600	10.400	10.500	7.213	866,821
2022-08-30	10.500	10.600	10.300	10.500	7.213	1,333,654
2022-08-29	10.500	10.600	10.400	10.500	7.213	417,584
2022-08-26	10.600	10.600	10.500	10.600	7.281	554,346
2022-08-25	10.500	10.600	10.400	10.600	7.281	232,816
2022-08-24	10.400	10.500	10.400	10.500	7.213	632,433
2022-08-23	10.600	10.600	10.400	10.500	7.144	1,030,846
2022-08-22	10.500	10.700	10.500	10.600	7.212	650,406
2022-08-19	10.500	10.700	10.500	10.700	7.280	613,905
2022-08-18	10.500	10.600	10.400	10.500	7.144	483,179
2022-08-17	10.500	10.600	10.400	10.600	7.212	906,785
2022-08-16	10.600	10.600	10.400	10.600	7.212	1,142,627
2022-08-15	10.600	10.700	10.500	10.600	7.212	1,198,209
2022-08-11	10.800	11.100	10.600	10.600	7.212	2,798,179
2022-08-10	10.700	10.800	10.600	10.700	7.280	445,024
2022-08-09	10.700	10.900	10.600	10.700	7.280	363,750
2022-08-08	10.600	10.800	10.600	10.700	7.280	335,116

← NewerPage 17 of 21 · 1,215 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.