Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	12.300	12.300	12.100	12.100	11.884	503,371
2026-07-16	12.200	12.300	12.100	12.300	12.081	579,502
2026-07-15	12.200	12.200	12.100	12.200	11.982	278,853
2026-07-14	12.200	12.200	12.100	12.200	11.982	221,561
2026-07-13	12.000	12.200	12.000	12.200	11.982	704,612
2026-07-10	12.000	12.100	11.900	12.000	11.786	777,715
2026-07-09	11.900	12.000	11.900	12.000	11.786	160,711
2026-07-08	12.000	12.000	11.900	12.000	11.786	407,727
2026-07-07	11.900	12.000	11.900	12.000	11.786	204,465
2026-07-06	12.000	12.000	11.900	11.900	11.688	470,356
2026-07-03	12.000	12.000	11.900	11.900	11.688	407,481
2026-07-02	12.000	12.000	11.900	12.000	11.786	270,019
2026-07-01	11.900	12.000	11.800	12.000	11.786	837,864
2026-06-30	11.900	11.900	11.800	11.800	11.590	546,715
2026-06-29	11.800	11.900	11.800	11.800	11.590	140,245
2026-06-26	11.700	11.800	11.700	11.800	11.590	498,827
2026-06-25	11.800	11.800	11.600	11.600	11.393	328,431
2026-06-24	11.700	11.800	11.600	11.700	11.491	200,876
2026-06-23	11.800	11.800	11.600	11.700	11.491	579,222
2026-06-22	11.700	11.800	11.600	11.800	11.590	154,530
2026-06-19	11.700	11.700	11.600	11.700	11.491	19,831,900
2026-06-18	11.600	11.700	11.500	11.700	11.491	450,275
2026-06-17	11.600	11.700	11.600	11.600	11.393	697,074
2026-06-16	11.600	11.600	11.500	11.500	11.295	230,538
2026-06-15	11.400	11.600	11.400	11.600	11.393	424,776
2026-06-12	11.400	11.500	11.400	11.500	11.295	405,295
2026-06-11	11.300	11.600	11.300	11.400	11.197	817,711
2026-06-10	11.400	11.400	11.200	11.300	11.098	898,101
2026-06-09	11.300	11.400	11.200	11.300	11.098	434,728
2026-06-08	11.300	11.400	11.200	11.300	11.098	393,847
2026-06-05	11.200	11.300	11.200	11.300	11.098	155,420
2026-06-04	11.300	11.300	11.200	11.300	11.098	582,145
2026-06-02	11.200	11.300	11.200	11.300	11.098	520,357
2026-05-29	11.200	11.300	11.200	11.200	11.000	191,510
2026-05-28	11.300	11.300	11.200	11.200	11.000	195,554
2026-05-27	11.300	11.300	11.100	11.300	11.098	821,338
2026-05-26	11.200	11.300	11.200	11.300	11.098	140,867
2026-05-25	11.200	11.300	11.100	11.200	11.000	870,825
2026-05-22	11.300	11.300	11.100	11.200	11.000	1,627,600
2026-05-21	11.400	11.400	11.300	11.400	10.978	995,254
2026-05-20	11.300	11.400	11.300	11.300	10.881	13,525,890
2026-05-19	11.400	11.400	11.300	11.300	10.881	448,327
2026-05-18	11.200	11.400	11.200	11.400	10.978	438,606
2026-05-15	11.200	11.300	11.100	11.200	10.785	682,748
2026-05-14	11.100	11.200	11.100	11.200	10.785	273,684
2026-05-13	11.100	11.200	11.000	11.100	10.689	1,129,445
2026-05-12	11.100	11.100	11.000	11.100	10.689	1,540,623
2026-05-11	11.100	11.100	11.000	11.000	10.592	259,479
2026-05-08	11.100	11.100	11.000	11.100	10.689	233,474
2026-05-07	11.100	11.100	11.000	11.100	10.689	789,098
2026-05-06	11.000	11.100	11.000	11.000	10.592	1,637,140
2026-05-05	11.100	11.100	11.000	11.000	10.592	576,788
2026-04-30	11.100	11.100	11.000	11.100	10.689	352,554
2026-04-29	11.100	11.100	11.000	11.100	10.689	477,588
2026-04-28	11.100	11.200	11.000	11.100	10.689	918,393
2026-04-27	11.100	11.200	11.000	11.100	10.689	614,684
2026-04-24	11.000	11.100	11.000	11.100	10.689	497,704
2026-04-23	11.000	11.100	11.000	11.000	10.592	482,538
2026-04-22	11.100	11.200	11.000	11.000	10.592	1,184,940
2026-04-21	11.100	11.200	11.100	11.100	10.689	632,108

← NewerPage 2 of 4 · 240 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.