Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	11.200	11.200	11.100	11.100	10.689	181,084
2026-04-17	11.200	11.300	11.100	11.200	10.785	1,373,774
2026-04-16	11.100	11.200	11.100	11.100	10.689	306,266
2026-04-10	11.100	11.200	11.100	11.100	10.689	368,283
2026-04-09	11.100	11.200	11.100	11.100	10.689	625,873
2026-04-08	11.100	11.200	11.100	11.100	10.689	158,460
2026-04-07	11.100	11.200	11.100	11.200	10.785	452,751
2026-04-03	11.100	11.200	11.100	11.100	10.689	208,531
2026-04-02	11.000	11.200	11.000	11.100	10.689	1,092,448
2026-04-01	11.100	11.200	11.100	11.100	10.689	211,280
2026-03-31	11.100	11.200	11.100	11.100	10.689	295,401
2026-03-30	11.000	11.200	11.000	11.100	10.689	921,904
2026-03-27	11.100	11.200	11.000	11.100	10.689	731,697
2026-03-26	11.100	11.200	11.000	11.100	10.689	331,212
2026-03-25	11.000	11.200	11.000	11.100	10.689	538,839
2026-03-24	11.000	11.100	11.000	11.100	10.689	65,272
2026-03-23	11.100	11.100	11.000	11.000	10.592	798,377
2026-03-20	11.200	11.200	11.100	11.100	10.689	21,449,350
2026-03-19	11.200	11.200	11.000	11.200	10.785	763,477
2026-03-18	11.200	11.200	11.100	11.100	10.689	512,145
2026-03-17	11.100	11.200	11.000	11.200	10.785	794,395
2026-03-16	11.100	11.200	11.000	11.100	10.689	25,718,471
2026-03-13	11.200	11.300	11.100	11.100	10.689	2,154,914
2026-03-12	11.000	11.200	11.000	11.200	10.785	960,168
2026-03-11	10.900	11.000	10.800	11.000	10.592	25,471,900
2026-03-10	10.900	11.000	10.900	11.000	10.592	976,275
2026-03-09	10.800	11.000	10.700	10.900	10.496	1,132,715
2026-03-06	10.900	10.900	10.800	10.900	10.496	604,118
2026-03-05	10.900	10.900	10.700	10.800	10.400	25,953,641
2026-03-04	11.000	11.000	10.700	11.000	10.381	2,790,148
2026-03-02	11.100	11.200	11.000	11.000	10.381	25,381,801
2026-02-27	11.300	11.300	11.200	11.200	10.569	408,455
2026-02-26	11.300	11.300	11.200	11.300	10.664	410,230
2026-02-25	11.200	11.300	11.200	11.300	10.664	252,375
2026-02-24	11.200	11.300	11.200	11.300	10.664	307,202
2026-02-23	11.300	11.300	11.200	11.300	10.664	862,599
2026-02-20	11.400	11.400	11.200	11.300	10.664	717,994
2026-02-19	11.300	11.400	11.200	11.400	10.758	574,016
2026-02-18	11.300	11.400	11.200	11.300	10.664	783,157
2026-02-17	11.300	11.400	11.200	11.300	10.664	540,375
2026-02-16	11.100	11.300	11.100	11.300	10.664	358,810
2026-02-13	11.100	11.200	11.100	11.100	10.475	491,820
2026-02-12	11.000	11.200	11.000	11.100	10.475	533,879
2026-02-11	11.100	11.200	11.000	11.100	10.475	514,307
2026-02-10	10.900	11.100	10.900	11.000	10.381	582,864
2026-02-09	10.900	11.000	10.800	10.900	10.286	859,194
2026-02-06	10.800	10.900	10.800	10.900	10.286	220,080
2026-02-05	10.800	10.900	10.800	10.800	10.192	351,203
2026-02-04	10.800	10.900	10.700	10.800	10.192	521,159
2026-02-03	10.700	10.800	10.700	10.800	10.192	299,362
2026-02-02	10.600	10.700	10.600	10.700	10.098	171,528
2026-01-30	10.600	10.700	10.600	10.600	10.003	357,281
2026-01-29	10.600	10.700	10.600	10.600	10.003	142,030
2026-01-28	10.700	10.700	10.600	10.600	10.003	214,266
2026-01-27	10.700	10.700	10.600	10.700	10.098	164,798
2026-01-26	10.600	10.700	10.500	10.700	10.098	620,409
2026-01-23	10.600	10.600	10.400	10.600	10.003	401,765
2026-01-22	10.600	10.600	10.500	10.500	9.909	392,360
2026-01-21	10.600	10.600	10.500	10.600	10.003	517,850
2026-01-20	10.600	10.600	10.500	10.600	10.003	1,901,399

← NewerPage 3 of 21 · 1,212 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.