Don Muang Tollway Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	11.600	11.600	11.500	11.500	9.802	522,155
2024-10-21	11.700	11.700	11.500	11.500	9.802	2,035,216
2024-10-18	11.700	11.800	11.600	11.700	9.972	817,828
2024-10-17	11.700	11.700	11.600	11.600	9.887	451,283
2024-10-16	11.700	11.700	11.600	11.600	9.887	3,866,057
2024-10-15	11.700	11.800	11.600	11.600	9.887	551,696
2024-10-11	11.700	11.800	11.700	11.700	9.972	246,250
2024-10-10	11.700	11.800	11.700	11.700	9.972	190,267
2024-10-09	11.700	11.800	11.700	11.700	9.972	531,451
2024-10-08	11.700	11.800	11.600	11.700	9.972	1,023,537
2024-10-07	11.700	11.800	11.600	11.700	9.972	646,878
2024-10-04	11.700	11.700	11.600	11.700	9.972	316,563
2024-10-03	11.800	11.800	11.600	11.600	9.887	916,912
2024-10-02	11.900	11.900	11.700	11.700	9.972	807,159
2024-10-01	11.700	11.900	11.700	11.800	10.057	1,527,100
2024-09-30	11.600	11.800	11.600	11.700	9.972	847,747
2024-09-27	11.600	11.700	11.500	11.500	9.802	743,927
2024-09-26	11.700	11.700	11.600	11.600	9.887	342,495
2024-09-25	11.700	11.800	11.600	11.600	9.887	528,704
2024-09-24	11.600	11.700	11.600	11.700	9.972	929,395
2024-09-23	11.600	11.700	11.600	11.600	9.887	939,623
2024-09-20	11.600	11.700	11.500	11.600	9.887	856,340
2024-09-19	11.500	11.700	11.500	11.600	9.887	1,535,781
2024-09-18	11.600	11.700	11.500	11.600	9.887	991,271
2024-09-17	11.700	11.700	11.500	11.600	9.887	1,193,776
2024-09-16	11.700	11.700	11.600	11.600	9.887	442,745
2024-09-13	11.700	11.800	11.600	11.700	9.972	983,767
2024-09-12	11.600	11.700	11.600	11.700	9.972	446,546
2024-09-11	11.700	11.700	11.500	11.600	9.887	794,132
2024-09-10	11.600	11.700	11.500	11.700	9.972	1,566,624
2024-09-09	11.500	11.600	11.500	11.500	9.802	1,132,904
2024-09-06	11.500	11.600	11.400	11.600	9.887	1,816,407
2024-09-05	11.400	11.500	11.400	11.400	9.717	888,892
2024-09-04	11.400	11.500	11.400	11.500	9.802	380,668
2024-09-03	11.400	11.500	11.400	11.400	9.717	377,463
2024-09-02	11.400	11.500	11.400	11.400	9.717	211,936
2024-08-30	11.400	11.500	11.400	11.500	9.802	240,913
2024-08-29	11.500	11.500	11.400	11.400	9.717	889,111
2024-08-28	11.500	11.500	11.400	11.500	9.802	378,568
2024-08-27	11.600	11.600	11.500	11.500	9.802	1,031,652
2024-08-26	11.800	11.900	11.400	11.600	9.887	3,758,284
2024-08-23	11.700	11.800	11.600	11.800	10.057	1,256,695
2024-08-22	11.800	11.900	11.700	11.900	9.964	1,017,867
2024-08-21	11.800	11.900	11.700	11.800	9.880	1,310,098
2024-08-20	11.900	12.000	11.800	11.900	9.964	1,632,841
2024-08-19	12.000	12.100	11.900	12.000	10.047	637,516
2024-08-16	11.900	12.000	11.800	11.900	9.964	447,422
2024-08-15	11.800	11.900	11.700	11.900	9.964	878,547
2024-08-14	11.900	11.900	11.700	11.900	9.964	837,999
2024-08-13	11.900	11.900	11.700	11.800	9.880	1,166,773
2024-08-09	12.000	12.100	11.900	11.900	9.964	384,251
2024-08-08	12.000	12.100	11.900	12.000	10.047	617,536
2024-08-07	11.900	12.100	11.900	12.100	10.131	610,269
2024-08-06	11.900	12.000	11.800	11.900	9.964	532,871
2024-08-05	12.100	12.100	11.800	11.900	9.964	1,215,541
2024-08-02	12.000	12.200	12.000	12.100	10.131	853,402
2024-08-01	12.000	12.100	11.900	12.000	10.047	548,365
2024-07-31	11.900	12.100	11.900	12.000	10.047	573,236
2024-07-30	12.000	12.000	11.900	11.900	9.964	405,093
2024-07-26	11.800	12.000	11.800	11.900	9.964	871,039

← NewerPage 9 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.