D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	0.950	1.010	0.950	1.010	0.943	761,901
2025-10-17	0.980	1.000	0.960	0.960	0.896	605,228
2025-10-16	1.000	1.000	0.970	1.000	0.933	443,559
2025-10-15	0.990	1.010	0.990	1.000	0.933	185,704
2025-10-14	1.000	1.010	0.970	0.980	0.915	575,605
2025-10-10	0.990	1.010	0.980	1.010	0.943	749,205
2025-10-09	1.010	1.010	0.990	1.000	0.933	597,125
2025-10-08	1.010	1.020	0.990	1.000	0.933	774,598
2025-10-07	1.000	1.010	0.980	1.010	0.943	964,863
2025-10-06	0.990	1.000	0.970	1.000	0.933	1,796,252
2025-10-03	0.990	1.000	0.970	0.970	0.905	2,279,668
2025-10-02	1.000	1.010	0.990	0.990	0.924	1,718,682
2025-10-01	1.000	1.030	0.990	0.990	0.924	3,321,759
2025-09-30	1.010	1.020	0.980	0.990	0.924	2,550,377
2025-09-29	1.040	1.050	1.000	1.020	0.952	6,718,760
2025-09-26	1.030	1.070	1.000	1.030	0.961	34,579,941
2025-09-25	0.990	1.040	0.980	1.020	0.952	13,942,500
2025-09-24	0.960	0.990	0.960	0.980	0.915	2,776,293
2025-09-23	0.950	1.060	0.950	0.990	0.924	22,493,980
2025-09-22	0.990	1.010	0.950	0.950	0.887	5,240,527
2025-09-19	0.940	1.010	0.940	0.990	0.924	11,046,240
2025-09-18	0.960	0.960	0.940	0.940	0.877	1,657,635
2025-09-17	0.980	0.980	0.940	0.950	0.887	3,668,482
2025-09-16	0.960	0.970	0.950	0.970	0.905	1,896,630
2025-09-15	0.970	1.020	0.950	0.960	0.896	15,733,140
2025-09-12	0.960	0.970	0.930	0.970	0.905	6,315,262
2025-09-11	0.870	1.010	0.860	0.970	0.905	59,542,480
2025-09-10	0.850	0.880	0.850	0.850	0.793	3,935,012
2025-09-09	0.850	0.850	0.840	0.850	0.793	264,200
2025-09-08	0.850	0.850	0.830	0.850	0.793	784,120
2025-09-05	0.860	0.870	0.830	0.840	0.784	2,798,444
2025-09-04	0.860	0.870	0.840	0.850	0.793	1,112,697
2025-09-03	0.840	0.880	0.830	0.850	0.793	2,092,351
2025-09-02	0.840	0.840	0.830	0.830	0.775	504,421
2025-09-01	0.830	0.850	0.820	0.840	0.784	1,157,412
2025-08-29	0.860	0.870	0.830	0.830	0.775	2,233,356
2025-08-28	0.850	0.900	0.840	0.850	0.793	2,697,801
2025-08-27	0.840	0.850	0.830	0.840	0.784	449,400
2025-08-26	0.860	0.870	0.830	0.830	0.775	894,643
2025-08-25	0.850	0.870	0.840	0.850	0.793	659,607
2025-08-22	0.850	0.900	0.840	0.840	0.784	4,939,700
2025-08-21	0.830	0.860	0.820	0.830	0.775	1,939,305
2025-08-20	0.840	0.840	0.830	0.830	0.775	184,911
2025-08-19	0.830	0.850	0.830	0.840	0.784	268,600
2025-08-18	0.850	0.860	0.830	0.840	0.784	961,934
2025-08-15	0.860	0.860	0.830	0.850	0.793	660,925
2025-08-14	0.850	0.870	0.840	0.850	0.793	535,564
2025-08-13	0.900	0.900	0.850	0.860	0.803	1,398,513
2025-08-08	0.870	0.890	0.870	0.880	0.821	130,149
2025-08-07	0.880	0.890	0.870	0.890	0.831	265,795
2025-08-06	0.880	0.890	0.870	0.870	0.812	720,205
2025-08-05	0.870	0.900	0.870	0.870	0.812	265,583
2025-08-04	0.890	0.890	0.860	0.860	0.803	2,199,772
2025-08-01	0.890	0.900	0.870	0.870	0.812	108,717
2025-07-31	0.880	0.910	0.870	0.870	0.812	703,084
2025-07-30	0.860	0.880	0.860	0.870	0.812	185,785
2025-07-29	0.860	0.880	0.860	0.860	0.803	137,485
2025-07-25	0.860	0.900	0.860	0.860	0.803	1,164,006
2025-07-24	0.860	0.860	0.850	0.860	0.803	269,455
2025-07-23	0.860	0.860	0.850	0.860	0.803	655,912

← NewerPage 5 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.