Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	11.300	11.500	11.300	11.500	7.650	107,900
2022-02-01	11.400	11.400	11.300	11.400	7.583	141,600
2022-01-31	11.300	11.400	11.300	11.400	7.583	49,800
2022-01-28	11.100	11.400	11.100	11.300	7.517	330,700
2022-01-27	11.200	11.200	11.100	11.100	7.384	325,700
2022-01-26	11.100	11.300	11.100	11.200	7.450	396,700
2022-01-25	11.200	11.300	11.100	11.100	7.384	723,600
2022-01-24	11.400	11.400	11.200	11.200	7.450	610,900
2022-01-21	11.400	11.500	11.300	11.300	7.517	774,700
2022-01-20	11.500	11.500	11.400	11.500	7.650	359,300
2022-01-19	11.500	11.500	11.400	11.400	7.583	632,800
2022-01-18	11.600	11.700	11.500	11.500	7.650	399,000
2022-01-17	11.600	11.700	11.500	11.600	7.716	484,300
2022-01-14	11.600	11.600	11.500	11.500	7.650	403,600
2022-01-13	11.600	11.700	11.500	11.600	7.716	276,800
2022-01-12	11.500	11.700	11.500	11.600	7.716	563,400
2022-01-11	11.500	11.600	11.500	11.500	7.650	141,400
2022-01-10	11.500	11.600	11.400	11.500	7.650	1,055,600
2022-01-07	11.600	11.600	11.400	11.600	7.716	1,210,600
2022-01-06	11.600	11.800	11.600	11.700	7.783	828,300
2022-01-05	11.600	11.700	11.600	11.700	7.783	202,500
2022-01-04	11.500	11.700	11.500	11.600	7.716	631,200
2021-12-30	11.500	11.600	11.500	11.500	7.650	751,800
2021-12-29	11.600	11.600	11.400	11.500	7.650	1,199,300
2021-12-28	11.500	11.600	11.500	11.600	7.716	177,100
2021-12-27	11.600	11.600	11.500	11.500	7.650	186,800
2021-12-24	11.700	11.700	11.500	11.500	7.650	2,123,400
2021-12-23	11.500	11.700	11.500	11.600	7.716	207,500
2021-12-22	11.600	11.700	11.500	11.500	7.650	809,700
2021-12-21	11.800	11.800	11.600	11.600	7.716	539,700
2021-12-20	11.700	11.800	11.600	11.700	7.783	565,500
2021-12-17	11.800	11.900	11.700	11.700	7.783	287,400
2021-12-16	11.800	11.900	11.700	11.800	7.849	311,700
2021-12-15	11.900	11.900	11.700	11.800	7.849	257,700
2021-12-14	12.000	12.000	11.800	11.900	7.916	866,300
2021-12-13	12.000	12.000	11.800	11.800	7.849	442,100
2021-12-09	12.000	12.000	11.800	11.800	7.849	710,500
2021-12-08	11.900	12.000	11.800	11.900	7.916	304,900
2021-12-07	11.900	12.100	11.800	11.800	7.849	390,500
2021-12-03	12.100	12.100	11.900	11.900	7.916	215,200
2021-12-02	11.800	12.000	11.800	12.000	7.982	367,800
2021-12-01	11.800	12.100	11.800	12.100	8.049	383,700
2021-11-30	11.900	12.100	11.700	11.800	7.849	784,800
2021-11-29	12.200	12.200	11.900	11.900	7.916	900,600
2021-11-26	12.300	12.400	12.100	12.200	8.115	1,122,600
2021-11-25	12.400	12.500	12.300	12.400	8.248	147,200
2021-11-24	12.300	12.500	12.300	12.400	8.248	256,500
2021-11-23	12.400	12.500	12.300	12.400	8.248	396,300
2021-11-22	12.300	12.500	12.300	12.400	8.248	578,500
2021-11-19	12.400	12.500	12.300	12.400	8.248	435,300
2021-11-18	12.400	12.500	12.200	12.400	8.248	725,400
2021-11-17	12.300	12.400	12.200	12.300	8.182	437,800
2021-11-16	12.200	12.300	12.100	12.300	8.182	491,600
2021-11-15	12.300	12.300	12.100	12.200	8.115	658,000
2021-11-12	12.300	12.500	12.200	12.300	8.182	696,800
2021-11-11	12.400	12.500	12.300	12.300	8.182	431,100
2021-11-10	12.400	12.500	12.300	12.400	8.248	676,100
2021-11-09	12.400	12.500	12.400	12.400	8.248	354,000
2021-11-08	12.600	12.600	12.400	12.400	8.248	498,400
2021-11-05	12.500	12.600	12.400	12.500	8.315	188,700

← NewerPage 20 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.