D.T.C. Enterprise PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.330 | 1.350 | 1.320 | 1.330 | 1.069 | 1,454,490 |
| 2024-04-25 | 1.330 | 1.330 | 1.310 | 1.320 | 1.061 | 985,886 |
| 2024-04-24 | 1.300 | 1.350 | 1.280 | 1.320 | 1.061 | 4,083,259 |
| 2024-04-23 | 1.270 | 1.290 | 1.250 | 1.260 | 1.012 | 926,934 |
| 2024-04-22 | 1.240 | 1.270 | 1.220 | 1.250 | 1.004 | 883,149 |
| 2024-04-19 | 1.270 | 1.270 | 1.210 | 1.210 | 0.972 | 3,544,099 |
| 2024-04-18 | 1.330 | 1.340 | 1.270 | 1.280 | 1.029 | 1,460,132 |
| 2024-04-17 | 1.380 | 1.380 | 1.300 | 1.310 | 1.053 | 3,243,876 |
| 2024-04-11 | 1.380 | 1.390 | 1.360 | 1.380 | 1.109 | 383,881 |
| 2024-04-10 | 1.370 | 1.390 | 1.340 | 1.380 | 1.109 | 1,575,241 |
| 2024-04-09 | 1.340 | 1.380 | 1.340 | 1.350 | 1.085 | 499,424 |
| 2024-04-05 | 1.340 | 1.380 | 1.340 | 1.340 | 1.077 | 1,244,779 |
| 2024-04-04 | 1.350 | 1.380 | 1.340 | 1.350 | 1.085 | 1,817,370 |
| 2024-04-03 | 1.430 | 1.430 | 1.340 | 1.350 | 1.085 | 2,132,439 |
| 2024-04-02 | 1.450 | 1.460 | 1.410 | 1.420 | 1.141 | 2,314,957 |
| 2024-04-01 | 1.460 | 1.490 | 1.430 | 1.440 | 1.157 | 1,241,005 |
| 2024-03-29 | 1.470 | 1.500 | 1.460 | 1.460 | 1.173 | 703,967 |
| 2024-03-28 | 1.480 | 1.530 | 1.470 | 1.480 | 1.189 | 4,735,674 |
| 2024-03-27 | 1.490 | 1.500 | 1.470 | 1.480 | 1.189 | 1,183,827 |
| 2024-03-26 | 1.470 | 1.570 | 1.460 | 1.480 | 1.189 | 7,846,112 |
| 2024-03-25 | 1.500 | 1.520 | 1.460 | 1.470 | 1.181 | 1,122,556 |
| 2024-03-22 | 1.490 | 1.530 | 1.480 | 1.480 | 1.189 | 712,379 |
| 2024-03-21 | 1.530 | 1.530 | 1.450 | 1.500 | 1.205 | 5,247,286 |
| 2024-03-20 | 1.550 | 1.550 | 1.500 | 1.500 | 1.205 | 2,870,933 |
| 2024-03-19 | 1.530 | 1.580 | 1.530 | 1.550 | 1.245 | 1,547,747 |
| 2024-03-18 | 1.590 | 1.590 | 1.540 | 1.540 | 1.237 | 2,527,165 |
| 2024-03-15 | 1.630 | 1.630 | 1.570 | 1.580 | 1.270 | 3,041,504 |
| 2024-03-14 | 1.630 | 1.670 | 1.600 | 1.620 | 1.302 | 3,027,245 |
| 2024-03-13 | 1.640 | 1.670 | 1.620 | 1.640 | 1.318 | 1,748,566 |
| 2024-03-12 | 1.650 | 1.680 | 1.620 | 1.630 | 1.310 | 4,326,641 |
| 2024-03-11 | 1.630 | 1.640 | 1.590 | 1.630 | 1.310 | 3,131,378 |
| 2024-03-08 | 1.620 | 1.660 | 1.580 | 1.630 | 1.310 | 4,110,477 |
| 2024-03-07 | 1.600 | 1.640 | 1.590 | 1.610 | 1.294 | 2,730,178 |
| 2024-03-06 | 1.570 | 1.620 | 1.550 | 1.600 | 1.286 | 1,115,621 |
| 2024-03-05 | 1.560 | 1.590 | 1.520 | 1.570 | 1.262 | 1,742,706 |
| 2024-03-04 | 1.600 | 1.610 | 1.560 | 1.570 | 1.262 | 1,564,413 |
| 2024-03-01 | 1.580 | 1.610 | 1.580 | 1.580 | 1.270 | 1,116,119 |
| 2024-02-29 | 1.660 | 1.660 | 1.560 | 1.560 | 1.254 | 3,338,899 |
| 2024-02-28 | 1.590 | 1.670 | 1.580 | 1.630 | 1.310 | 9,603,078 |
| 2024-02-27 | 1.710 | 1.710 | 1.540 | 1.570 | 1.262 | 11,818,684 |
| 2024-02-23 | 1.700 | 1.740 | 1.690 | 1.710 | 1.374 | 1,344,240 |
| 2024-02-22 | 1.680 | 1.720 | 1.670 | 1.700 | 1.366 | 1,970,473 |
| 2024-02-21 | 1.660 | 1.700 | 1.620 | 1.680 | 1.350 | 2,939,858 |
| 2024-02-20 | 1.730 | 1.730 | 1.660 | 1.660 | 1.334 | 2,448,027 |
| 2024-02-19 | 1.700 | 1.740 | 1.700 | 1.730 | 1.390 | 910,668 |
| 2024-02-16 | 1.780 | 1.790 | 1.700 | 1.710 | 1.374 | 5,866,483 |
| 2024-02-15 | 1.790 | 1.810 | 1.770 | 1.770 | 1.422 | 3,171,466 |
| 2024-02-14 | 1.790 | 1.810 | 1.770 | 1.770 | 1.422 | 4,244,902 |
| 2024-02-13 | 1.850 | 1.870 | 1.800 | 1.800 | 1.446 | 8,950,750 |
| 2024-02-12 | 1.800 | 1.840 | 1.780 | 1.830 | 1.470 | 4,962,724 |
| 2024-02-09 | 1.800 | 1.820 | 1.790 | 1.790 | 1.438 | 6,035,951 |
| 2024-02-08 | 1.770 | 1.930 | 1.770 | 1.800 | 1.446 | 46,114,631 |
| 2024-02-07 | 1.790 | 1.800 | 1.760 | 1.770 | 1.422 | 4,920,733 |
| 2024-02-06 | 1.730 | 1.820 | 1.730 | 1.800 | 1.446 | 13,901,632 |
| 2024-02-05 | 1.740 | 1.740 | 1.700 | 1.730 | 1.390 | 1,705,910 |
| 2024-02-02 | 1.700 | 1.730 | 1.690 | 1.700 | 1.366 | 1,919,296 |
| 2024-02-01 | 1.700 | 1.730 | 1.670 | 1.690 | 1.358 | 2,564,099 |
| 2024-01-31 | 1.780 | 1.780 | 1.690 | 1.710 | 1.374 | 7,059,725 |
| 2024-01-30 | 1.760 | 1.820 | 1.750 | 1.780 | 1.430 | 7,164,925 |
| 2024-01-29 | 1.760 | 1.770 | 1.740 | 1.750 | 1.406 | 1,997,167 |
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.