D.T.C. Enterprise PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1.160 | 1.190 | 1.160 | 1.180 | 1.036 | 844,532 |
| 2024-07-25 | 1.150 | 1.170 | 1.140 | 1.160 | 1.018 | 1,349,213 |
| 2024-07-24 | 1.170 | 1.190 | 1.150 | 1.150 | 1.009 | 2,085,223 |
| 2024-07-23 | 1.250 | 1.250 | 1.150 | 1.160 | 1.018 | 3,350,912 |
| 2024-07-19 | 1.280 | 1.280 | 1.250 | 1.250 | 1.097 | 1,051,877 |
| 2024-07-18 | 1.300 | 1.300 | 1.260 | 1.280 | 1.124 | 1,792,115 |
| 2024-07-17 | 1.240 | 1.310 | 1.240 | 1.290 | 1.132 | 7,260,111 |
| 2024-07-16 | 1.220 | 1.260 | 1.200 | 1.230 | 1.080 | 2,550,340 |
| 2024-07-15 | 1.300 | 1.310 | 1.220 | 1.220 | 1.071 | 4,589,409 |
| 2024-07-12 | 1.230 | 1.310 | 1.220 | 1.290 | 1.132 | 6,344,683 |
| 2024-07-11 | 1.230 | 1.270 | 1.210 | 1.220 | 1.071 | 3,458,027 |
| 2024-07-10 | 1.210 | 1.230 | 1.190 | 1.220 | 1.071 | 1,383,874 |
| 2024-07-09 | 1.200 | 1.220 | 1.180 | 1.200 | 1.053 | 3,340,191 |
| 2024-07-08 | 1.170 | 1.200 | 1.160 | 1.180 | 1.036 | 1,437,257 |
| 2024-07-05 | 1.170 | 1.180 | 1.140 | 1.160 | 1.018 | 1,942,678 |
| 2024-07-04 | 1.180 | 1.210 | 1.160 | 1.170 | 1.027 | 1,409,791 |
| 2024-07-03 | 1.140 | 1.190 | 1.130 | 1.170 | 1.027 | 1,799,342 |
| 2024-07-02 | 1.160 | 1.170 | 1.130 | 1.130 | 0.992 | 1,166,915 |
| 2024-07-01 | 1.150 | 1.180 | 1.150 | 1.150 | 1.009 | 394,688 |
| 2024-06-28 | 1.190 | 1.200 | 1.150 | 1.150 | 1.009 | 1,508,256 |
| 2024-06-27 | 1.210 | 1.220 | 1.170 | 1.180 | 1.036 | 945,846 |
| 2024-06-26 | 1.250 | 1.260 | 1.200 | 1.220 | 1.071 | 856,256 |
| 2024-06-25 | 1.240 | 1.250 | 1.220 | 1.230 | 1.080 | 884,188 |
| 2024-06-24 | 1.200 | 1.230 | 1.180 | 1.210 | 1.062 | 501,781 |
| 2024-06-21 | 1.120 | 1.190 | 1.120 | 1.180 | 1.036 | 915,970 |
| 2024-06-20 | 1.130 | 1.160 | 1.130 | 1.130 | 0.992 | 351,404 |
| 2024-06-19 | 1.200 | 1.200 | 1.120 | 1.130 | 0.992 | 4,546,210 |
| 2024-06-18 | 1.210 | 1.230 | 1.180 | 1.200 | 1.053 | 2,371,294 |
| 2024-06-17 | 1.250 | 1.250 | 1.190 | 1.200 | 1.053 | 2,068,458 |
| 2024-06-14 | 1.240 | 1.250 | 1.230 | 1.230 | 1.080 | 674,705 |
| 2024-06-13 | 1.250 | 1.260 | 1.240 | 1.240 | 1.088 | 698,252 |
| 2024-06-12 | 1.260 | 1.260 | 1.240 | 1.240 | 1.088 | 616,314 |
| 2024-06-11 | 1.220 | 1.270 | 1.220 | 1.260 | 1.106 | 856,182 |
| 2024-06-10 | 1.260 | 1.260 | 1.220 | 1.230 | 1.080 | 1,508,332 |
| 2024-06-07 | 1.260 | 1.280 | 1.250 | 1.260 | 1.106 | 453,719 |
| 2024-06-06 | 1.260 | 1.290 | 1.240 | 1.260 | 1.106 | 1,224,962 |
| 2024-06-05 | 1.230 | 1.290 | 1.230 | 1.250 | 1.097 | 1,843,738 |
| 2024-06-04 | 1.300 | 1.310 | 1.230 | 1.250 | 1.097 | 2,740,520 |
| 2024-05-31 | 1.300 | 1.320 | 1.290 | 1.290 | 1.132 | 1,322,110 |
| 2024-05-30 | 1.310 | 1.320 | 1.280 | 1.290 | 1.132 | 2,051,782 |
| 2024-05-29 | 1.330 | 1.350 | 1.320 | 1.320 | 1.159 | 1,240,841 |
| 2024-05-28 | 1.360 | 1.360 | 1.310 | 1.330 | 1.167 | 2,761,132 |
| 2024-05-27 | 1.340 | 1.360 | 1.330 | 1.340 | 1.176 | 3,085,054 |
| 2024-05-24 | 1.240 | 1.340 | 1.240 | 1.320 | 1.159 | 4,211,632 |
| 2024-05-23 | 1.340 | 1.360 | 1.250 | 1.250 | 1.097 | 6,871,130 |
| 2024-05-21 | 1.330 | 1.380 | 1.330 | 1.340 | 1.176 | 2,841,568 |
| 2024-05-20 | 1.370 | 1.390 | 1.330 | 1.330 | 1.167 | 5,288,600 |
| 2024-05-17 | 1.330 | 1.380 | 1.330 | 1.360 | 1.194 | 6,139,100 |
| 2024-05-16 | 1.290 | 1.330 | 1.280 | 1.310 | 1.150 | 3,575,228 |
| 2024-05-15 | 1.320 | 1.360 | 1.270 | 1.280 | 1.124 | 9,113,796 |
| 2024-05-14 | 1.190 | 1.460 | 1.170 | 1.340 | 1.176 | 41,133,207 |
| 2024-05-13 | 1.220 | 1.230 | 1.170 | 1.180 | 1.036 | 1,895,517 |
| 2024-05-10 | 1.240 | 1.250 | 1.220 | 1.220 | 1.071 | 538,831 |
| 2024-05-09 | 1.250 | 1.280 | 1.230 | 1.240 | 1.088 | 1,191,680 |
| 2024-05-08 | 1.290 | 1.300 | 1.230 | 1.240 | 1.088 | 1,402,230 |
| 2024-05-07 | 1.260 | 1.270 | 1.240 | 1.260 | 1.106 | 418,829 |
| 2024-05-03 | 1.270 | 1.270 | 1.240 | 1.260 | 1.106 | 342,755 |
| 2024-05-02 | 1.260 | 1.280 | 1.240 | 1.250 | 1.097 | 1,802,188 |
| 2024-04-30 | 1.320 | 1.340 | 1.300 | 1.340 | 1.077 | 2,557,406 |
| 2024-04-29 | 1.320 | 1.350 | 1.300 | 1.320 | 1.061 | 1,484,181 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-11 | 0.0608 THB |
| 2025-03-11 | 0.0600 THB |
| 2024-05-02 | 0.0509 THB |
| 2023-04-28 | 0.0023 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.