D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	1.690	1.710	1.670	1.700	1.366	1,234,170
2023-05-03	1.720	1.720	1.640	1.680	1.350	2,694,931
2023-05-02	1.750	1.780	1.700	1.720	1.382	1,071,825
2023-04-28	1.790	1.790	1.750	1.760	1.414	2,231,934
2023-04-27	1.830	1.840	1.810	1.820	1.404	1,791,117
2023-04-26	1.890	1.900	1.800	1.830	1.412	3,545,858
2023-04-25	1.940	1.940	1.870	1.880	1.451	3,132,624
2023-04-24	1.920	1.960	1.910	1.940	1.497	1,620,866
2023-04-21	1.870	1.940	1.870	1.930	1.489	2,682,100
2023-04-20	1.950	1.950	1.870	1.870	1.443	6,064,612
2023-04-19	1.990	2.020	1.950	1.950	1.505	6,533,657
2023-04-18	2.000	2.020	1.980	1.990	1.536	3,149,932
2023-04-17	1.990	2.020	1.970	2.000	1.543	3,024,419
2023-04-12	2.020	2.040	1.950	1.980	1.528	4,808,406
2023-04-11	2.060	2.060	2.000	2.020	1.559	4,508,334
2023-04-10	1.990	2.080	1.990	2.040	1.574	20,350,191
2023-04-07	1.920	1.990	1.910	1.980	1.528	5,617,700
2023-04-05	1.990	2.020	1.900	1.910	1.474	8,284,485
2023-04-04	1.990	2.040	1.960	2.000	1.543	19,163,254
2023-04-03	1.880	1.960	1.870	1.960	1.512	9,748,637
2023-03-31	1.910	1.910	1.870	1.880	1.451	2,392,799
2023-03-30	1.920	1.920	1.880	1.880	1.451	4,382,422
2023-03-29	1.900	1.930	1.880	1.910	1.474	4,084,848
2023-03-28	1.920	1.960	1.880	1.900	1.466	9,898,990
2023-03-27	1.870	1.940	1.850	1.900	1.466	8,769,069
2023-03-24	1.910	1.970	1.870	1.870	1.443	10,518,136
2023-03-23	1.690	2.020	1.670	1.930	1.489	47,676,193
2023-03-22	1.720	1.720	1.680	1.680	1.296	1,556,554
2023-03-21	1.740	1.740	1.700	1.710	1.320	1,526,835
2023-03-20	1.730	1.740	1.700	1.700	1.312	1,441,877
2023-03-17	1.710	1.750	1.710	1.720	1.327	1,295,669
2023-03-16	1.720	1.730	1.690	1.700	1.312	1,527,181
2023-03-15	1.680	1.780	1.680	1.730	1.335	5,214,743
2023-03-14	1.750	1.760	1.610	1.640	1.266	4,094,108
2023-03-13	1.840	1.850	1.750	1.750	1.350	5,007,272
2023-03-10	1.880	1.880	1.840	1.840	1.420	2,112,856
2023-03-09	1.900	1.920	1.880	1.890	1.458	2,261,316
2023-03-08	1.850	1.900	1.840	1.890	1.458	1,904,996
2023-03-07	1.850	1.880	1.850	1.880	1.451	1,895,022
2023-03-03	1.920	1.920	1.840	1.850	1.428	5,204,200
2023-03-02	1.930	1.950	1.910	1.910	1.474	3,295,732
2023-03-01	1.930	1.950	1.910	1.920	1.482	3,107,194
2023-02-28	1.920	1.970	1.920	1.920	1.482	4,208,759
2023-02-27	2.040	2.060	1.900	1.910	1.474	15,707,869
2023-02-24	2.080	2.080	2.020	2.020	1.559	3,158,413
2023-02-23	2.040	2.100	2.040	2.060	1.590	3,927,076
2023-02-22	2.040	2.120	2.040	2.040	1.574	5,356,600
2023-02-21	2.060	2.060	2.020	2.040	1.574	2,262,309
2023-02-20	2.060	2.100	2.060	2.060	1.590	1,805,623
2023-02-17	2.040	2.060	2.020	2.040	1.574	3,336,831
2023-02-16	2.080	2.100	2.040	2.060	1.590	3,265,409
2023-02-15	2.080	2.120	2.020	2.020	1.559	8,888,277
2023-02-14	2.140	2.160	2.060	2.060	1.590	3,936,897
2023-02-13	2.140	2.180	2.120	2.140	1.651	2,902,757
2023-02-10	2.160	2.180	2.140	2.140	1.651	1,965,203
2023-02-09	2.160	2.180	2.100	2.160	1.667	3,844,935
2023-02-08	2.240	2.240	2.080	2.160	1.667	21,095,691
2023-02-07	2.260	2.260	2.200	2.240	1.728	6,403,833
2023-02-06	2.280	2.300	2.240	2.260	1.744	14,381,504
2023-02-03	2.180	2.260	2.160	2.260	1.744	15,389,977

← NewerPage 15 of 16 · 935 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.