D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	0.990	0.990	0.940	0.970	0.970	330,111
2026-07-17	0.970	0.990	0.960	0.980	0.980	703,940
2026-07-16	0.960	0.980	0.960	0.980	0.980	1,844,430
2026-07-15	0.950	0.960	0.950	0.950	0.950	366,268
2026-07-14	0.950	0.950	0.940	0.950	0.950	376,917
2026-07-13	0.940	0.950	0.930	0.950	0.950	331,495
2026-07-10	0.950	0.960	0.940	0.950	0.950	624,158
2026-07-09	0.950	0.960	0.940	0.940	0.940	1,049,611
2026-07-08	0.970	0.970	0.940	0.950	0.950	1,634,667
2026-07-07	0.950	1.000	0.940	0.970	0.970	4,054,265
2026-07-06	0.950	0.960	0.940	0.940	0.940	294,829
2026-07-03	0.950	0.960	0.940	0.960	0.960	740,627
2026-07-02	0.940	0.950	0.930	0.950	0.950	151,144
2026-07-01	0.940	0.950	0.940	0.950	0.950	229,901
2026-06-30	0.950	0.950	0.940	0.950	0.950	380,725
2026-06-29	0.950	0.960	0.940	0.950	0.950	491,600
2026-06-26	0.950	0.950	0.930	0.950	0.950	374,803
2026-06-25	0.930	0.950	0.930	0.950	0.950	49,368
2026-06-24	0.930	0.950	0.930	0.950	0.950	553,433
2026-06-23	0.930	0.970	0.920	0.920	0.920	1,431,266
2026-06-22	0.940	0.940	0.930	0.930	0.930	117,466
2026-06-19	0.950	0.950	0.940	0.950	0.950	80,344
2026-06-18	0.940	0.950	0.940	0.950	0.950	52,225
2026-06-17	0.930	0.940	0.930	0.940	0.940	58,565
2026-06-16	0.930	0.950	0.920	0.930	0.930	118,801
2026-06-15	0.920	0.940	0.910	0.930	0.930	366,328
2026-06-12	0.940	0.940	0.920	0.930	0.930	188,801
2026-06-11	0.940	0.940	0.920	0.940	0.940	73,773
2026-06-10	0.950	0.960	0.920	0.940	0.940	502,405
2026-06-09	0.950	0.970	0.940	0.960	0.960	328,710
2026-06-08	0.950	0.960	0.940	0.950	0.950	337,088
2026-06-05	0.950	0.970	0.930	0.950	0.950	1,153,040
2026-06-04	0.940	0.960	0.930	0.950	0.950	561,143
2026-06-02	0.950	0.950	0.920	0.940	0.940	562,222
2026-05-29	0.930	0.950	0.930	0.940	0.940	270,003
2026-05-28	0.960	0.960	0.930	0.940	0.940	748,771
2026-05-27	0.930	0.970	0.930	0.950	0.950	3,040,236
2026-05-26	0.900	0.940	0.900	0.930	0.930	594,624
2026-05-25	0.900	0.940	0.900	0.900	0.900	447,263
2026-05-22	0.930	0.930	0.910	0.910	0.910	265,842
2026-05-21	0.920	0.950	0.910	0.930	0.930	406,815
2026-05-20	0.900	0.940	0.900	0.920	0.920	1,154,292
2026-05-19	0.890	0.910	0.890	0.900	0.900	105,119
2026-05-18	0.890	0.920	0.880	0.890	0.890	912,993
2026-05-15	0.910	0.910	0.880	0.890	0.890	330,021
2026-05-14	0.900	0.920	0.900	0.900	0.900	135,779
2026-05-13	0.890	0.910	0.880	0.880	0.880	106,195
2026-05-12	0.890	0.910	0.880	0.880	0.880	351,179
2026-05-11	0.890	0.890	0.880	0.890	0.890	50,779
2026-05-08	0.890	0.890	0.880	0.890	0.890	31,202
2026-05-07	0.880	0.890	0.870	0.890	0.890	240,355
2026-05-06	0.910	0.910	0.880	0.890	0.890	393,140
2026-05-05	0.890	0.930	0.890	0.910	0.910	667,914
2026-04-30	0.880	0.890	0.880	0.890	0.890	30,195
2026-04-29	0.880	0.890	0.870	0.880	0.880	158,730
2026-04-28	0.870	0.880	0.860	0.880	0.880	115,329
2026-04-27	0.870	0.870	0.860	0.860	0.860	105,928
2026-04-24	0.870	0.870	0.860	0.870	0.870	282,692
2026-04-23	0.880	0.880	0.870	0.880	0.880	112,901
2026-04-22	0.880	0.880	0.870	0.880	0.880	26,467

← NewerPage 2 of 16 · 933 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.