Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	10.600	10.700	10.500	10.500	7.144	275,700
2022-05-05	10.700	10.800	10.600	10.600	7.212	214,900
2022-05-03	10.700	10.800	10.600	10.600	7.212	279,700
2022-04-29	10.700	10.800	10.700	10.700	7.280	169,500
2022-04-28	10.600	10.800	10.500	10.800	7.348	459,700
2022-04-27	10.600	10.700	10.500	10.600	7.212	220,000
2022-04-26	10.600	10.700	10.600	10.600	7.212	458,800
2022-04-25	10.700	10.700	10.600	10.600	7.212	181,600
2022-04-22	10.700	10.700	10.500	10.700	7.280	293,000
2022-04-21	10.600	10.700	10.500	10.600	7.212	398,100
2022-04-20	10.500	10.700	10.500	10.600	7.212	199,900
2022-04-19	10.600	10.700	10.500	10.600	7.212	144,300
2022-04-18	10.700	10.700	10.500	10.500	7.144	1,089,200
2022-04-12	10.700	10.800	10.700	10.700	7.280	81,000
2022-04-11	11.000	11.000	10.700	10.700	7.280	154,600
2022-04-08	10.900	11.000	10.800	10.800	7.348	83,200
2022-04-07	10.900	10.900	10.800	10.900	7.416	68,900
2022-04-05	11.000	11.100	10.900	10.900	7.416	239,200
2022-04-04	10.900	11.000	10.800	10.900	7.416	166,400
2022-04-01	10.900	11.000	10.900	10.900	7.416	158,900
2022-03-31	10.800	11.000	10.800	10.800	7.348	266,600
2022-03-30	10.900	10.900	10.700	10.800	7.348	56,800
2022-03-29	10.700	10.900	10.700	10.800	7.348	90,400
2022-03-28	10.700	10.900	10.500	10.800	7.348	307,100
2022-03-25	10.800	10.900	10.700	10.700	7.280	248,300
2022-03-24	10.800	11.000	10.800	10.900	7.416	96,963
2022-03-23	11.000	11.100	10.800	10.800	7.348	245,100
2022-03-22	10.900	11.000	10.900	11.000	7.484	290,500
2022-03-21	10.900	11.000	10.800	11.000	7.484	105,500
2022-03-18	10.800	11.000	10.800	11.000	7.484	59,900
2022-03-17	10.900	10.900	10.800	10.900	7.416	62,500
2022-03-16	10.800	10.900	10.700	10.900	7.416	118,000
2022-03-15	10.800	11.000	10.700	10.800	7.348	487,400
2022-03-14	10.800	11.000	10.800	10.800	7.348	124,400
2022-03-11	10.700	10.900	10.700	10.800	7.348	295,700
2022-03-10	10.700	10.900	10.700	10.700	7.280	282,400
2022-03-09	10.500	10.900	10.500	10.700	7.280	826,600
2022-03-08	11.100	11.200	10.400	10.500	7.144	1,706,000
2022-03-07	11.300	11.400	11.200	11.200	7.450	699,600
2022-03-04	11.400	11.500	11.300	11.400	7.583	250,000
2022-03-03	11.300	11.500	11.300	11.400	7.583	77,000
2022-03-02	11.400	11.500	11.300	11.300	7.517	344,300
2022-03-01	11.400	11.600	11.400	11.400	7.583	249,200
2022-02-28	11.600	11.600	11.300	11.400	7.583	181,300
2022-02-25	11.200	11.500	11.200	11.500	7.650	331,000
2022-02-24	11.700	11.700	11.000	11.200	7.450	1,598,600
2022-02-23	11.900	12.000	11.700	11.700	7.783	1,531,200
2022-02-22	11.700	11.900	11.500	11.800	7.849	1,087,000
2022-02-21	11.700	11.800	11.500	11.700	7.783	1,099,000
2022-02-18	11.400	11.800	11.300	11.600	7.716	1,772,600
2022-02-17	11.300	11.500	11.300	11.400	7.583	364,900
2022-02-15	11.200	11.400	11.200	11.300	7.517	163,300
2022-02-14	11.400	11.400	11.200	11.300	7.517	448,300
2022-02-11	11.400	11.500	11.300	11.300	7.517	392,000
2022-02-10	11.500	11.500	11.300	11.400	7.583	286,100
2022-02-09	11.500	11.500	11.400	11.400	7.583	208,000
2022-02-08	11.600	11.700	11.500	11.500	7.650	327,600
2022-02-07	11.300	11.600	11.300	11.600	7.716	334,600
2022-02-04	11.400	11.400	11.300	11.400	7.583	169,100
2022-02-03	11.400	11.500	11.300	11.400	7.583	258,600

← NewerPage 19 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.