D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	0.860	0.860	0.850	0.860	0.803	655,912
2025-07-22	0.880	0.880	0.850	0.850	0.793	146,361
2025-07-21	0.890	0.890	0.850	0.860	0.803	606,418
2025-07-18	0.880	0.940	0.870	0.900	0.840	1,213,293
2025-07-17	0.900	0.900	0.880	0.880	0.821	29,504
2025-07-16	0.870	0.900	0.870	0.890	0.831	469,616
2025-07-15	0.870	0.880	0.860	0.880	0.821	226,210
2025-07-14	0.850	0.870	0.850	0.860	0.803	174,365
2025-07-11	0.880	0.880	0.850	0.850	0.793	264,401
2025-07-09	0.850	0.870	0.850	0.850	0.793	58,300
2025-07-08	0.840	0.860	0.840	0.860	0.803	27,114
2025-07-07	0.850	0.870	0.850	0.860	0.803	13,102
2025-07-04	0.860	0.870	0.840	0.860	0.803	136,102
2025-07-03	0.840	0.870	0.840	0.850	0.793	839,800
2025-07-02	0.810	0.850	0.810	0.840	0.784	87,071
2025-07-01	0.830	0.870	0.830	0.840	0.784	118,800
2025-06-30	0.860	0.860	0.830	0.830	0.775	58,433
2025-06-27	0.830	0.860	0.810	0.830	0.775	1,258,655
2025-06-26	0.810	0.830	0.810	0.830	0.775	172,612
2025-06-25	0.790	0.820	0.790	0.810	0.756	235,887
2025-06-24	0.800	0.810	0.790	0.800	0.747	637,803
2025-06-23	0.800	0.810	0.780	0.780	0.728	293,411
2025-06-20	0.820	0.820	0.800	0.810	0.756	8,150
2025-06-19	0.830	0.840	0.800	0.800	0.747	829,115
2025-06-18	0.850	0.850	0.830	0.830	0.775	48,177
2025-06-17	0.840	0.850	0.830	0.850	0.793	60,980
2025-06-16	0.850	0.850	0.830	0.840	0.784	305,940
2025-06-13	0.840	0.850	0.840	0.840	0.784	79,089
2025-06-12	0.840	0.850	0.830	0.850	0.793	287,970
2025-06-11	0.850	0.860	0.830	0.850	0.793	903,244
2025-06-10	0.850	0.880	0.840	0.840	0.784	715,937
2025-06-09	0.900	0.900	0.840	0.850	0.793	1,275,292
2025-06-06	0.880	0.900	0.870	0.890	0.831	55,611
2025-06-05	0.900	0.900	0.880	0.890	0.831	88,371
2025-06-04	0.880	0.890	0.870	0.870	0.812	243,113
2025-05-30	0.900	0.900	0.890	0.890	0.831	96,023
2025-05-29	0.890	0.910	0.890	0.900	0.840	206,302
2025-05-28	0.910	0.910	0.880	0.880	0.821	284,329
2025-05-27	0.910	0.910	0.900	0.910	0.849	29,531
2025-05-26	0.900	0.910	0.880	0.910	0.849	104,110
2025-05-23	0.890	0.900	0.880	0.900	0.840	57,869
2025-05-22	0.890	0.900	0.880	0.890	0.831	237,325
2025-05-21	0.890	0.900	0.880	0.880	0.821	201,150
2025-05-20	0.900	0.900	0.880	0.880	0.821	480,408
2025-05-19	0.910	0.910	0.890	0.900	0.840	505,681
2025-05-16	0.910	0.920	0.900	0.910	0.849	499,601
2025-05-15	0.930	0.930	0.900	0.900	0.840	585,454
2025-05-14	0.930	0.960	0.930	0.930	0.868	1,192,753
2025-05-13	0.930	0.940	0.920	0.920	0.859	264,973
2025-05-09	0.910	0.930	0.910	0.920	0.859	143,201
2025-05-08	0.910	0.930	0.910	0.920	0.859	126,527
2025-05-07	0.910	0.920	0.900	0.920	0.859	188,366
2025-05-06	0.920	0.930	0.890	0.910	0.849	358,285
2025-05-02	0.920	0.930	0.910	0.920	0.859	192,453
2025-04-30	0.910	0.930	0.900	0.920	0.859	170,973
2025-04-29	0.920	0.930	0.910	0.920	0.859	234,575
2025-04-28	0.910	0.930	0.910	0.920	0.859	63,241
2025-04-25	0.920	0.950	0.910	0.910	0.849	1,549,801
2025-04-24	0.940	0.940	0.910	0.920	0.859	615,251
2025-04-23	0.880	0.990	0.870	0.930	0.868	3,293,119

← NewerPage 6 of 16 · 934 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.