D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	0.900	0.910	0.890	0.910	0.849	397,964
2026-01-19	0.880	0.900	0.880	0.900	0.840	436,002
2026-01-16	0.890	0.890	0.870	0.890	0.831	230,507
2026-01-15	0.870	0.890	0.870	0.890	0.831	103,774
2026-01-14	0.880	0.890	0.870	0.890	0.831	106,802
2026-01-13	0.890	0.890	0.870	0.880	0.821	113,406
2026-01-12	0.890	0.890	0.880	0.880	0.821	267,759
2026-01-09	0.890	0.890	0.880	0.890	0.831	12,605
2026-01-08	0.880	0.890	0.880	0.890	0.831	26,961
2026-01-07	0.890	0.890	0.880	0.880	0.821	95,162
2026-01-06	0.890	0.890	0.880	0.890	0.831	45,488
2026-01-05	0.900	0.910	0.870	0.880	0.821	656,100
2025-12-30	0.910	0.910	0.890	0.910	0.849	76,753
2025-12-29	0.890	0.920	0.890	0.910	0.849	230,200
2025-12-26	0.930	0.930	0.890	0.890	0.831	242,329
2025-12-25	0.930	0.930	0.900	0.910	0.849	92,506
2025-12-24	0.900	0.910	0.900	0.900	0.840	217,516
2025-12-23	0.880	0.940	0.880	0.890	0.831	1,026,702
2025-12-22	0.880	0.900	0.870	0.880	0.821	206,820
2025-12-19	0.890	0.890	0.870	0.870	0.812	58,505
2025-12-18	0.880	0.890	0.880	0.880	0.821	274,815
2025-12-17	0.890	0.900	0.880	0.890	0.831	318,100
2025-12-16	0.900	0.910	0.890	0.900	0.840	115,300
2025-12-15	0.890	0.910	0.890	0.900	0.840	121,992
2025-12-12	0.890	0.910	0.880	0.890	0.831	389,996
2025-12-11	0.880	0.920	0.870	0.880	0.821	947,800
2025-12-09	0.920	0.920	0.870	0.880	0.821	976,998
2025-12-08	0.930	0.930	0.900	0.920	0.859	186,199
2025-12-04	0.940	0.950	0.910	0.920	0.859	715,507
2025-12-03	0.940	0.960	0.920	0.950	0.887	286,009
2025-12-02	0.950	0.960	0.940	0.940	0.877	67,295
2025-12-01	0.960	0.960	0.950	0.960	0.896	22,200
2025-11-28	0.960	0.960	0.930	0.960	0.896	213,700
2025-11-27	0.950	0.960	0.950	0.960	0.896	109,092
2025-11-26	0.970	0.970	0.930	0.950	0.887	566,900
2025-11-25	0.960	0.980	0.960	0.970	0.905	56,300
2025-11-24	0.960	0.980	0.950	0.970	0.905	170,400
2025-11-21	0.960	0.980	0.960	0.980	0.915	243,252
2025-11-20	0.970	0.980	0.960	0.960	0.896	139,510
2025-11-19	0.960	0.980	0.960	0.960	0.896	227,550
2025-11-18	0.990	0.990	0.950	0.970	0.905	1,436,169
2025-11-17	0.970	1.030	0.970	0.990	0.924	2,931,049
2025-11-14	0.970	0.980	0.970	0.970	0.905	468,336
2025-11-13	0.980	0.990	0.970	0.970	0.905	130,000
2025-11-12	1.010	1.010	0.970	0.980	0.915	253,670
2025-11-11	1.010	1.010	0.980	1.000	0.933	617,110
2025-11-10	0.990	1.010	0.990	1.010	0.943	263,400
2025-11-07	0.970	1.010	0.970	1.000	0.933	1,702,172
2025-11-06	0.980	0.990	0.970	0.990	0.924	188,298
2025-11-05	0.990	0.990	0.960	0.980	0.915	577,390
2025-11-04	0.980	0.990	0.970	0.980	0.915	166,742
2025-11-03	0.980	0.990	0.970	0.970	0.905	233,289
2025-10-31	0.970	0.990	0.970	0.980	0.915	257,744
2025-10-30	0.980	0.990	0.980	0.990	0.924	164,000
2025-10-29	0.980	0.990	0.970	0.990	0.924	115,141
2025-10-28	0.990	0.990	0.970	0.990	0.924	166,878
2025-10-27	0.990	1.010	0.970	0.980	0.915	417,352
2025-10-24	1.010	1.010	0.980	1.000	0.933	508,473
2025-10-22	1.010	1.010	0.980	1.000	0.933	636,976
2025-10-21	1.010	1.020	0.990	1.010	0.943	527,806

← NewerPage 4 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.