D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	1.300	1.310	1.290	1.300	1.045	523,280
2023-07-31	1.290	1.320	1.290	1.300	1.045	233,269
2023-07-27	1.270	1.300	1.260	1.300	1.045	819,024
2023-07-26	1.250	1.280	1.250	1.260	1.012	296,747
2023-07-25	1.250	1.290	1.240	1.270	1.021	711,385
2023-07-24	1.270	1.290	1.240	1.240	0.996	717,493
2023-07-21	1.310	1.320	1.260	1.270	1.021	1,236,503
2023-07-20	1.330	1.340	1.290	1.310	1.053	1,045,810
2023-07-19	1.340	1.390	1.310	1.320	1.061	3,585,299
2023-07-18	1.330	1.360	1.330	1.340	1.077	766,324
2023-07-17	1.320	1.340	1.310	1.320	1.061	463,756
2023-07-14	1.310	1.350	1.300	1.310	1.053	1,541,190
2023-07-13	1.320	1.370	1.290	1.300	1.045	1,080,816
2023-07-12	1.370	1.390	1.310	1.310	1.053	2,960,632
2023-07-11	1.310	1.390	1.300	1.370	1.101	8,422,280
2023-07-10	1.320	1.340	1.310	1.310	1.053	380,084
2023-07-07	1.310	1.340	1.300	1.330	1.069	667,268
2023-07-06	1.370	1.370	1.310	1.310	1.053	1,556,206
2023-07-05	1.300	1.420	1.300	1.370	1.101	6,060,297
2023-07-04	1.250	1.320	1.250	1.310	1.053	1,114,647
2023-07-03	1.290	1.290	1.240	1.250	1.004	890,791
2023-06-30	1.240	1.290	1.240	1.270	1.021	1,125,495
2023-06-29	1.210	1.260	1.200	1.230	0.988	684,412
2023-06-28	1.260	1.290	1.210	1.210	0.972	1,420,679
2023-06-27	1.220	1.290	1.220	1.240	0.996	1,088,191
2023-06-26	1.320	1.320	1.250	1.280	1.029	1,313,356
2023-06-23	1.320	1.320	1.280	1.310	1.053	855,124
2023-06-22	1.350	1.440	1.250	1.320	1.061	3,969,188
2023-06-21	1.480	1.480	1.310	1.310	1.053	4,020,112
2023-06-20	1.510	1.510	1.460	1.460	1.173	3,746,004
2023-06-19	1.530	1.550	1.500	1.510	1.213	1,717,116
2023-06-16	1.590	1.590	1.530	1.540	1.237	1,319,806
2023-06-15	1.620	1.620	1.560	1.570	1.262	2,606,855
2023-06-14	1.600	1.620	1.580	1.600	1.286	931,180
2023-06-13	1.610	1.630	1.590	1.600	1.286	1,747,770
2023-06-12	1.650	1.650	1.600	1.600	1.286	2,886,966
2023-06-09	1.570	1.680	1.570	1.650	1.326	4,102,972
2023-06-08	1.560	1.580	1.550	1.580	1.270	503,242
2023-06-07	1.600	1.600	1.550	1.560	1.254	621,147
2023-06-06	1.600	1.600	1.580	1.580	1.270	1,663,603
2023-06-02	1.600	1.620	1.590	1.600	1.286	218,581
2023-06-01	1.610	1.640	1.600	1.600	1.286	657,778
2023-05-31	1.610	1.640	1.600	1.620	1.302	678,623
2023-05-30	1.600	1.660	1.590	1.600	1.286	2,355,622
2023-05-29	1.560	1.670	1.560	1.590	1.278	3,477,272
2023-05-26	1.570	1.590	1.550	1.560	1.254	256,310
2023-05-25	1.590	1.610	1.570	1.570	1.262	428,445
2023-05-24	1.560	1.610	1.520	1.590	1.278	1,074,683
2023-05-23	1.540	1.570	1.540	1.560	1.254	433,012
2023-05-22	1.590	1.590	1.510	1.540	1.237	2,659,670
2023-05-19	1.690	1.690	1.610	1.610	1.294	2,429,140
2023-05-18	1.700	1.720	1.680	1.680	1.350	373,380
2023-05-17	1.740	1.740	1.680	1.680	1.350	1,469,580
2023-05-16	1.720	1.760	1.720	1.740	1.398	920,642
2023-05-15	1.720	1.780	1.720	1.730	1.390	2,177,572
2023-05-12	1.730	1.730	1.700	1.720	1.382	1,671,075
2023-05-11	1.720	1.730	1.700	1.700	1.366	964,958
2023-05-10	1.720	1.760	1.710	1.720	1.382	3,287,814
2023-05-09	1.710	1.740	1.700	1.720	1.382	1,131,005
2023-05-08	1.690	1.710	1.670	1.700	1.366	1,234,170

← NewerPage 14 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.