D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	1.190	1.200	1.170	1.200	0.964	309,905
2023-10-27	1.180	1.200	1.170	1.200	0.964	490,161
2023-10-26	1.190	1.200	1.160	1.180	0.948	722,131
2023-10-25	1.220	1.220	1.180	1.220	0.980	415,323
2023-10-24	1.220	1.220	1.150	1.220	0.980	1,708,460
2023-10-20	1.210	1.230	1.190	1.220	0.980	731,017
2023-10-19	1.210	1.240	1.210	1.220	0.980	243,675
2023-10-18	1.250	1.250	1.210	1.240	0.996	730,929
2023-10-17	1.220	1.260	1.220	1.260	1.012	140,209
2023-10-16	1.240	1.250	1.200	1.240	0.996	1,015,751
2023-10-12	1.260	1.260	1.230	1.260	1.012	170,522
2023-10-11	1.210	1.260	1.200	1.260	1.012	1,052,441
2023-10-10	1.300	1.310	1.170	1.220	0.980	4,978,097
2023-10-09	1.300	1.310	1.280	1.300	1.045	1,119,917
2023-10-06	1.320	1.330	1.300	1.310	1.053	545,538
2023-10-05	1.320	1.330	1.310	1.320	1.061	177,975
2023-10-04	1.320	1.330	1.300	1.300	1.045	1,441,752
2023-10-03	1.400	1.400	1.310	1.310	1.053	2,308,362
2023-10-02	1.430	1.430	1.370	1.400	1.125	812,374
2023-09-29	1.340	1.420	1.340	1.420	1.141	1,205,039
2023-09-28	1.450	1.460	1.360	1.400	1.125	3,659,729
2023-09-27	1.500	1.520	1.420	1.460	1.173	2,472,990
2023-09-26	1.560	1.580	1.480	1.520	1.221	2,215,877
2023-09-25	1.590	1.590	1.540	1.580	1.270	1,425,964
2023-09-22	1.580	1.590	1.550	1.580	1.270	1,769,148
2023-09-21	1.580	1.600	1.550	1.590	1.278	2,186,314
2023-09-20	1.600	1.600	1.570	1.590	1.278	651,107
2023-09-19	1.590	1.600	1.580	1.600	1.286	1,174,555
2023-09-18	1.600	1.600	1.570	1.600	1.286	527,078
2023-09-15	1.580	1.600	1.560	1.600	1.286	499,862
2023-09-14	1.580	1.600	1.540	1.600	1.286	887,780
2023-09-13	1.560	1.580	1.550	1.570	1.262	182,229
2023-09-12	1.600	1.600	1.560	1.570	1.262	618,108
2023-09-11	1.620	1.620	1.550	1.590	1.278	4,302,165
2023-09-08	1.610	1.630	1.570	1.620	1.302	2,007,646
2023-09-07	1.590	1.610	1.590	1.610	1.294	412,856
2023-09-06	1.590	1.640	1.560	1.610	1.294	2,351,947
2023-09-05	1.660	1.660	1.590	1.590	1.278	4,447,238
2023-09-04	1.610	1.660	1.610	1.640	1.318	4,770,588
2023-09-01	1.580	1.620	1.580	1.600	1.286	2,591,534
2023-08-31	1.590	1.640	1.580	1.580	1.270	4,425,643
2023-08-30	1.580	1.610	1.570	1.600	1.286	5,840,457
2023-08-29	1.580	1.580	1.560	1.580	1.270	1,141,686
2023-08-28	1.580	1.600	1.520	1.570	1.262	5,018,800
2023-08-25	1.530	1.560	1.530	1.560	1.254	1,060,399
2023-08-24	1.590	1.610	1.520	1.550	1.245	3,939,640
2023-08-23	1.560	1.590	1.550	1.570	1.262	4,082,451
2023-08-22	1.530	1.580	1.510	1.550	1.245	4,640,073
2023-08-21	1.500	1.560	1.460	1.520	1.221	9,016,844
2023-08-18	1.320	1.500	1.310	1.500	1.205	13,563,952
2023-08-17	1.310	1.330	1.310	1.320	1.061	186,727
2023-08-16	1.340	1.340	1.290	1.320	1.061	1,141,485
2023-08-15	1.300	1.350	1.300	1.330	1.069	1,952,790
2023-08-11	1.270	1.340	1.270	1.310	1.053	1,639,285
2023-08-10	1.300	1.320	1.270	1.270	1.021	776,727
2023-08-09	1.310	1.340	1.280	1.290	1.037	1,016,607
2023-08-08	1.310	1.360	1.300	1.300	1.045	2,458,960
2023-08-07	1.310	1.340	1.290	1.310	1.053	1,829,188
2023-08-04	1.270	1.300	1.270	1.280	1.029	465,079
2023-08-03	1.290	1.300	1.270	1.270	1.021	702,870

← NewerPage 13 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.