Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	10.700	10.800	10.600	10.700	7.280	528,200
2022-08-04	10.700	10.800	10.700	10.700	7.280	175,234
2022-08-03	10.600	10.700	10.600	10.600	7.212	168,201
2022-08-02	10.600	10.800	10.600	10.600	7.212	387,608
2022-08-01	10.700	10.800	10.600	10.800	7.348	424,456
2022-07-27	10.700	10.800	10.600	10.700	7.280	159,402
2022-07-26	10.800	10.800	10.600	10.700	7.280	137,542
2022-07-25	10.600	10.900	10.500	10.800	7.348	671,608
2022-07-22	10.500	10.600	10.400	10.500	7.144	244,342
2022-07-21	10.500	10.500	10.400	10.500	7.144	309,644
2022-07-20	10.600	10.700	10.400	10.500	7.144	439,920
2022-07-19	10.500	10.700	10.400	10.600	7.212	894,815
2022-07-18	10.300	10.500	10.100	10.500	7.144	731,520
2022-07-15	10.400	10.600	10.100	10.200	6.940	1,242,165
2022-07-14	10.500	10.600	10.400	10.400	7.076	489,938
2022-07-12	10.600	10.700	10.500	10.600	7.212	352,710
2022-07-11	10.700	10.800	10.600	10.600	7.212	251,614
2022-07-08	10.600	10.800	10.600	10.600	7.212	312,477
2022-07-07	10.500	10.700	10.500	10.600	7.212	496,101
2022-07-06	10.500	10.600	10.400	10.500	7.144	1,003,769
2022-07-05	10.700	10.700	10.500	10.500	7.144	838,993
2022-07-04	10.700	10.900	10.600	10.700	7.280	892,665
2022-07-01	10.800	10.900	10.700	10.800	7.348	224,302
2022-06-30	10.900	11.000	10.700	10.700	7.280	3,029,121
2022-06-29	10.800	11.000	10.800	10.900	7.416	774,205
2022-06-28	10.700	10.900	10.600	10.700	7.280	581,619
2022-06-27	10.700	10.800	10.600	10.700	7.280	404,795
2022-06-24	10.600	10.700	10.500	10.600	7.212	600,446
2022-06-23	10.500	10.700	10.500	10.600	7.212	902,326
2022-06-22	10.800	10.800	10.500	10.500	7.144	1,892,490
2022-06-21	10.700	11.000	10.700	10.800	7.348	976,640
2022-06-20	10.800	10.800	10.600	10.700	7.280	910,316
2022-06-17	10.500	10.800	10.500	10.800	7.348	1,238,634
2022-06-16	10.700	11.000	10.600	10.600	7.212	1,184,407
2022-06-15	10.800	10.900	10.700	10.700	7.280	687,941
2022-06-14	10.900	11.000	10.800	10.900	7.416	1,026,155
2022-06-13	11.200	11.300	11.000	11.000	7.484	1,703,571
2022-06-10	11.500	11.500	11.300	11.500	7.824	394,888
2022-06-09	11.400	11.600	11.400	11.500	7.824	494,284
2022-06-08	11.500	11.600	11.400	11.400	7.756	473,891
2022-06-07	11.600	11.700	11.400	11.600	7.893	591,014
2022-06-06	11.700	11.800	11.500	11.600	7.893	592,516
2022-06-02	11.300	11.700	11.300	11.700	7.961	1,686,293
2022-06-01	11.400	11.400	11.300	11.300	7.688	528,995
2022-05-31	11.200	11.500	11.200	11.400	7.756	1,282,150
2022-05-30	10.900	11.200	10.900	11.100	7.552	655,463
2022-05-27	11.100	11.100	10.900	10.900	7.416	524,408
2022-05-26	10.900	11.000	10.800	11.000	7.484	202,306
2022-05-25	11.000	11.000	10.800	10.900	7.416	287,128
2022-05-24	11.100	11.200	10.700	10.900	7.416	991,815
2022-05-23	10.700	11.300	10.700	11.000	7.484	1,344,697
2022-05-20	10.600	10.700	10.600	10.700	7.280	273,900
2022-05-19	10.700	10.700	10.600	10.600	7.212	116,400
2022-05-18	10.600	10.800	10.600	10.800	7.348	212,600
2022-05-17	10.600	10.700	10.500	10.600	7.212	281,100
2022-05-13	10.600	10.700	10.500	10.500	7.144	357,100
2022-05-12	10.500	10.600	10.500	10.500	7.144	445,800
2022-05-11	10.600	10.700	10.500	10.600	7.212	267,100
2022-05-10	10.500	10.600	10.400	10.500	7.144	512,900
2022-05-09	10.700	10.700	10.400	10.400	7.076	744,100

← NewerPage 18 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.