D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	0.880	0.890	0.870	0.880	0.880	220,970
2026-04-20	0.890	0.890	0.870	0.880	0.880	24,014
2026-04-17	0.880	0.890	0.880	0.890	0.890	105,567
2026-04-16	0.880	0.890	0.880	0.880	0.880	139,606
2026-04-10	0.880	0.890	0.880	0.880	0.880	63,444
2026-04-09	0.880	0.890	0.870	0.870	0.870	70,900
2026-04-08	0.890	0.890	0.870	0.890	0.890	132,500
2026-04-07	0.900	0.900	0.880	0.890	0.890	154,054
2026-04-03	0.890	0.900	0.880	0.900	0.900	435,906
2026-04-02	0.880	0.900	0.880	0.880	0.880	221,100
2026-04-01	0.880	0.890	0.880	0.890	0.890	162,800
2026-03-31	0.900	0.900	0.870	0.870	0.870	279,483
2026-03-30	0.890	0.900	0.880	0.890	0.890	473,200
2026-03-27	0.890	0.900	0.880	0.900	0.900	545,026
2026-03-26	0.870	0.890	0.870	0.890	0.890	188,101
2026-03-25	0.870	0.910	0.870	0.880	0.880	1,278,721
2026-03-24	0.860	0.880	0.850	0.870	0.870	297,554
2026-03-23	0.860	0.860	0.840	0.860	0.860	500,020
2026-03-20	0.870	0.870	0.850	0.860	0.860	702,140
2026-03-19	0.880	0.880	0.860	0.870	0.870	345,912
2026-03-18	0.890	0.890	0.860	0.880	0.880	539,666
2026-03-17	0.880	0.890	0.870	0.890	0.890	254,911
2026-03-16	0.870	0.890	0.870	0.880	0.880	353,459
2026-03-13	0.870	0.890	0.860	0.860	0.860	604,154
2026-03-12	0.860	0.870	0.850	0.860	0.860	160,809
2026-03-11	0.850	0.870	0.850	0.850	0.850	717,421
2026-03-10	0.890	0.930	0.890	0.910	0.849	1,856,028
2026-03-09	0.890	0.900	0.870	0.890	0.831	633,908
2026-03-06	0.900	0.910	0.890	0.900	0.840	403,644
2026-03-05	0.900	0.920	0.890	0.910	0.849	1,462,410
2026-03-04	0.900	0.900	0.860	0.880	0.821	3,759,810
2026-03-02	0.950	0.960	0.910	0.920	0.859	2,225,376
2026-02-27	1.010	1.020	0.970	0.970	0.905	4,107,247
2026-02-26	0.940	0.990	0.930	0.990	0.924	2,085,216
2026-02-25	0.920	0.940	0.910	0.930	0.868	1,113,619
2026-02-24	0.900	0.930	0.900	0.910	0.849	2,161,420
2026-02-23	0.910	0.920	0.890	0.900	0.840	1,122,776
2026-02-20	0.930	0.940	0.920	0.920	0.859	970,829
2026-02-19	0.950	0.960	0.930	0.930	0.868	1,649,622
2026-02-18	0.890	0.950	0.890	0.940	0.877	5,501,420
2026-02-17	0.890	0.890	0.870	0.890	0.831	551,367
2026-02-16	0.890	0.890	0.880	0.890	0.831	384,681
2026-02-13	0.880	0.890	0.880	0.890	0.831	607,999
2026-02-12	0.880	0.890	0.880	0.890	0.831	173,046
2026-02-11	0.880	0.890	0.870	0.880	0.821	253,401
2026-02-10	0.880	0.880	0.870	0.880	0.821	183,592
2026-02-09	0.870	0.880	0.860	0.880	0.821	642,216
2026-02-06	0.860	0.870	0.860	0.860	0.803	319,526
2026-02-05	0.870	0.880	0.850	0.870	0.812	154,171
2026-02-04	0.870	0.880	0.870	0.870	0.812	8,853
2026-02-03	0.880	0.880	0.860	0.880	0.821	234,300
2026-02-02	0.880	0.880	0.870	0.870	0.812	66,439
2026-01-30	0.880	0.880	0.870	0.880	0.821	120,700
2026-01-29	0.880	0.890	0.870	0.880	0.821	490,410
2026-01-28	0.880	0.890	0.880	0.880	0.821	403,594
2026-01-27	0.880	0.880	0.870	0.880	0.821	68,308
2026-01-26	0.890	0.900	0.870	0.880	0.821	674,225
2026-01-23	0.900	0.900	0.890	0.900	0.840	335,260
2026-01-22	0.910	0.910	0.880	0.880	0.821	173,006
2026-01-21	0.900	0.910	0.880	0.910	0.849	589,300

← NewerPage 3 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.