D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	2.180	2.200	2.140	2.160	1.667	8,371,216
2023-02-01	2.260	2.320	2.160	2.180	1.682	32,767,154
2023-01-31	2.260	2.360	2.260	2.260	1.744	19,907,770
2023-01-30	2.260	2.340	2.240	2.280	1.759	17,814,426
2023-01-27	2.260	2.300	2.240	2.260	1.744	13,348,515
2023-01-26	2.340	2.340	2.240	2.240	1.728	36,995,098
2023-01-25	2.260	2.400	2.240	2.360	1.821	71,236,934
2023-01-24	2.200	2.240	2.180	2.200	1.698	19,006,943
2023-01-23	2.140	2.200	2.120	2.200	1.698	18,741,086
2023-01-20	2.140	2.160	2.100	2.140	1.651	12,361,336
2023-01-19	2.120	2.140	2.100	2.120	1.636	7,800,927
2023-01-18	2.080	2.160	2.060	2.140	1.651	23,557,736
2023-01-17	2.060	2.080	2.040	2.060	1.590	4,045,698
2023-01-16	2.060	2.100	2.020	2.060	1.590	10,086,371
2023-01-13	2.060	2.080	2.040	2.040	1.574	3,769,624
2023-01-12	2.080	2.080	2.040	2.060	1.590	3,473,448
2023-01-11	2.060	2.100	2.060	2.060	1.590	6,078,354
2023-01-10	2.040	2.080	2.040	2.060	1.590	9,557,983
2023-01-09	2.040	2.040	2.020	2.020	1.559	5,558,785
2023-01-06	2.000	2.040	2.000	2.020	1.559	8,120,002
2023-01-05	2.060	2.080	2.000	2.000	1.543	20,635,816
2023-01-04	2.120	2.120	2.040	2.060	1.590	12,777,257
2023-01-03	2.140	2.160	2.100	2.120	1.636	7,432,224
2022-12-30	2.140	2.180	2.120	2.120	1.636	9,032,192
2022-12-29	2.180	2.180	2.120	2.120	1.636	15,872,226
2022-12-28	2.140	2.240	2.140	2.160	1.667	36,814,295
2022-12-27	2.120	2.160	2.120	2.120	1.636	20,093,421
2022-12-26	2.120	2.160	2.080	2.160	1.667	29,014,375
2022-12-23	2.100	2.180	2.100	2.100	1.620	26,262,359
2022-12-22	2.040	2.160	2.040	2.120	1.636	50,954,356
2022-12-21	2.040	2.080	2.000	2.020	1.559	38,417,092
2022-12-20	2.220	2.220	2.000	2.020	1.559	70,833,154
2022-12-19	2.380	2.400	2.160	2.200	1.698	72,282,904
2022-12-16	2.480	2.580	2.220	2.280	1.759	183,036,199
2022-12-15	2.900	2.980	2.480	2.480	1.914	842,758,365

← NewerPage 16 of 16 · 935 trading days

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.