D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	1.790	1.800	1.760	1.760	1.414	3,139,122
2024-01-25	1.790	1.810	1.760	1.800	1.446	2,968,723
2024-01-24	1.740	1.810	1.740	1.790	1.438	4,210,450
2024-01-23	1.840	1.860	1.750	1.750	1.406	6,921,265
2024-01-22	1.810	1.860	1.770	1.820	1.462	6,516,709
2024-01-19	1.740	1.850	1.740	1.800	1.446	12,464,381
2024-01-18	1.780	1.800	1.740	1.740	1.398	7,139,765
2024-01-17	1.790	1.850	1.740	1.760	1.414	13,932,134
2024-01-16	1.970	1.980	1.800	1.800	1.446	36,838,903
2024-01-15	1.780	1.960	1.770	1.890	1.519	70,615,022
2024-01-12	1.800	1.820	1.730	1.780	1.430	26,527,609
2024-01-11	1.730	1.870	1.730	1.870	1.503	31,079,053
2024-01-10	1.740	1.790	1.680	1.710	1.374	6,442,927
2024-01-09	1.780	1.840	1.730	1.730	1.390	12,887,752
2024-01-08	1.740	1.770	1.650	1.770	1.422	5,931,925
2024-01-05	1.830	1.830	1.730	1.730	1.390	12,522,971
2024-01-04	1.720	1.810	1.720	1.810	1.454	14,566,040
2024-01-03	1.730	1.820	1.720	1.720	1.382	16,987,844
2024-01-02	1.660	1.760	1.600	1.730	1.390	16,556,063
2023-12-28	1.690	1.830	1.680	1.680	1.350	51,909,770
2023-12-27	1.720	1.740	1.650	1.690	1.358	17,859,890
2023-12-26	1.520	1.890	1.490	1.710	1.374	120,950,542
2023-12-25	1.450	1.530	1.450	1.490	1.197	2,810,294
2023-12-22	1.470	1.480	1.410	1.450	1.165	1,211,301
2023-12-21	1.470	1.490	1.450	1.450	1.165	725,500
2023-12-20	1.470	1.520	1.460	1.470	1.181	3,744,596
2023-12-19	1.450	1.480	1.420	1.470	1.181	2,413,342
2023-12-18	1.320	1.450	1.320	1.440	1.157	3,844,181
2023-12-15	1.330	1.360	1.320	1.330	1.069	960,733
2023-12-14	1.320	1.340	1.310	1.320	1.061	658,118
2023-12-13	1.370	1.390	1.280	1.300	1.045	6,955,578
2023-12-12	1.450	1.450	1.380	1.390	1.117	2,008,459
2023-12-08	1.480	1.500	1.450	1.450	1.165	3,685,462
2023-12-07	1.450	1.470	1.440	1.470	1.181	1,288,371
2023-12-06	1.430	1.500	1.420	1.470	1.181	7,561,433
2023-12-04	1.330	1.410	1.320	1.400	1.125	6,563,312
2023-12-01	1.340	1.350	1.320	1.350	1.085	481,547
2023-11-30	1.350	1.350	1.300	1.340	1.077	2,267,938
2023-11-29	1.350	1.370	1.330	1.360	1.093	1,532,287
2023-11-28	1.350	1.360	1.330	1.360	1.093	2,321,996
2023-11-27	1.310	1.350	1.310	1.350	1.085	918,574
2023-11-24	1.320	1.330	1.310	1.330	1.069	866,062
2023-11-23	1.370	1.380	1.300	1.330	1.069	5,747,929
2023-11-22	1.350	1.380	1.310	1.370	1.101	3,317,219
2023-11-21	1.340	1.340	1.320	1.340	1.077	1,297,905
2023-11-20	1.350	1.350	1.300	1.340	1.077	2,062,200
2023-11-17	1.330	1.350	1.310	1.350	1.085	1,817,129
2023-11-16	1.370	1.370	1.300	1.340	1.077	2,659,377
2023-11-15	1.340	1.350	1.290	1.340	1.077	4,221,001
2023-11-14	1.310	1.310	1.260	1.280	1.029	2,960,387
2023-11-13	1.360	1.470	1.280	1.290	1.037	20,371,961
2023-11-10	1.200	1.250	1.200	1.240	0.996	1,883,564
2023-11-09	1.210	1.230	1.200	1.230	0.988	560,187
2023-11-08	1.220	1.220	1.200	1.220	0.980	400,508
2023-11-07	1.200	1.220	1.200	1.220	0.980	231,328
2023-11-06	1.230	1.230	1.200	1.220	0.980	863,100
2023-11-03	1.220	1.240	1.210	1.230	0.988	716,187
2023-11-02	1.220	1.220	1.190	1.210	0.972	897,966
2023-11-01	1.200	1.210	1.170	1.210	0.972	779,194
2023-10-31	1.200	1.200	1.170	1.200	0.964	333,801

← NewerPage 12 of 16 · 934 trading daysOlder →

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.