Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.600	10.700	10.500	10.600	9.201	241,635
2025-01-17	10.500	10.600	10.500	10.500	9.114	196,878
2025-01-16	10.600	10.600	10.400	10.600	9.201	874,607
2025-01-15	10.500	10.600	10.500	10.500	9.114	260,301
2025-01-14	10.600	10.700	10.500	10.500	9.114	407,189
2025-01-13	10.500	10.600	10.500	10.600	9.201	253,239
2025-01-10	10.700	10.700	10.400	10.600	9.201	942,326
2025-01-09	10.600	10.700	10.600	10.600	9.201	371,410
2025-01-08	10.700	10.800	10.600	10.700	9.288	838,021
2025-01-07	10.700	10.800	10.600	10.700	9.288	501,576
2025-01-06	10.800	10.900	10.700	10.700	9.288	669,082
2025-01-03	10.800	10.900	10.700	10.700	9.288	594,532
2025-01-02	10.900	10.900	10.800	10.800	9.375	250,013
2024-12-30	10.800	11.000	10.800	10.800	9.375	419,372
2024-12-27	10.900	10.900	10.800	10.900	9.462	351,710
2024-12-26	10.900	10.900	10.800	10.900	9.462	116,151
2024-12-25	10.800	10.900	10.700	10.900	9.462	560,651
2024-12-24	10.700	10.900	10.700	10.700	9.288	632,088
2024-12-23	10.700	10.900	10.600	10.700	9.288	1,298,577
2024-12-20	11.000	11.000	10.600	10.600	9.201	3,217,908
2024-12-19	11.300	11.400	11.000	11.000	9.548	3,363,657
2024-12-18	11.300	11.400	11.300	11.400	9.896	143,382
2024-12-17	11.400	11.500	11.300	11.400	9.896	448,051
2024-12-16	11.400	11.400	11.300	11.400	9.896	438,148
2024-12-13	11.500	11.500	11.400	11.400	9.896	728,814
2024-12-12	11.500	11.500	11.400	11.400	9.896	84,731
2024-12-11	11.500	11.500	11.400	11.400	9.896	407,369
2024-12-09	11.500	11.500	11.400	11.500	9.982	415,554
2024-12-06	11.400	11.500	11.400	11.500	9.982	141,922
2024-12-04	11.500	11.500	11.400	11.400	9.896	481,613
2024-12-03	11.500	11.500	11.400	11.500	9.982	111,152
2024-12-02	11.400	11.500	11.400	11.400	9.896	822,948
2024-11-29	11.400	11.500	11.400	11.500	9.982	209,380
2024-11-28	11.400	11.500	11.400	11.400	9.896	211,280
2024-11-27	11.500	11.500	11.400	11.500	9.982	489,131
2024-11-26	11.500	11.600	11.400	11.400	9.896	302,452
2024-11-25	11.400	11.600	11.300	11.600	10.069	1,731,362
2024-11-22	11.700	11.700	11.600	11.600	9.887	1,349,320
2024-11-21	11.600	11.700	11.500	11.700	9.972	717,132
2024-11-20	11.600	11.600	11.500	11.500	9.802	207,826
2024-11-19	11.600	11.600	11.500	11.600	9.887	257,354
2024-11-18	11.500	11.600	11.400	11.500	9.802	183,687
2024-11-15	11.500	11.600	11.400	11.400	9.717	578,494
2024-11-14	11.600	11.600	11.500	11.500	9.802	363,017
2024-11-13	11.500	11.600	11.500	11.500	9.802	383,860
2024-11-12	11.600	11.600	11.500	11.500	9.802	547,447
2024-11-11	11.600	11.700	11.400	11.600	9.887	803,287
2024-11-08	11.500	11.700	11.500	11.600	9.887	896,626
2024-11-07	11.600	11.600	11.500	11.500	9.802	425,900
2024-11-06	11.500	11.600	11.400	11.600	9.887	591,924
2024-11-05	11.500	11.500	11.400	11.500	9.802	480,510
2024-11-04	11.600	11.600	11.500	11.500	9.802	551,276
2024-11-01	11.600	11.600	11.400	11.600	9.887	817,483
2024-10-31	11.500	11.600	11.400	11.600	9.887	202,443
2024-10-30	11.500	11.600	11.400	11.500	9.802	597,803
2024-10-29	11.500	11.600	11.500	11.500	9.802	564,230
2024-10-28	11.600	11.600	11.500	11.500	9.802	152,615
2024-10-25	11.500	11.600	11.500	11.500	9.802	492,051
2024-10-24	11.500	11.600	11.500	11.500	9.802	429,256
2024-10-22	11.600	11.600	11.500	11.500	9.802	522,155

← NewerPage 8 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.