D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	0.860	0.870	0.850	0.860	0.803	589,439
2025-04-21	0.860	0.870	0.850	0.860	0.803	789,685
2025-04-18	0.850	0.860	0.840	0.860	0.803	626,136
2025-04-17	0.840	0.860	0.830	0.850	0.793	577,616
2025-04-16	0.840	0.840	0.820	0.830	0.775	215,805
2025-04-11	0.820	0.840	0.820	0.830	0.775	56,478
2025-04-10	0.880	0.880	0.830	0.830	0.775	151,335
2025-04-09	0.800	0.830	0.780	0.820	0.765	284,904
2025-04-08	0.800	0.830	0.780	0.790	0.737	814,196
2025-04-04	0.860	0.860	0.840	0.840	0.784	485,849
2025-04-03	0.850	0.870	0.850	0.860	0.803	728,814
2025-04-02	0.880	0.890	0.870	0.880	0.821	161,162
2025-04-01	0.890	0.890	0.860	0.880	0.821	561,113
2025-03-31	0.890	0.890	0.860	0.880	0.821	1,224,067
2025-03-28	0.910	0.910	0.890	0.890	0.831	659,507
2025-03-27	0.930	0.930	0.900	0.900	0.840	936,834
2025-03-26	0.920	0.940	0.910	0.920	0.859	827,384
2025-03-25	0.940	0.950	0.920	0.920	0.859	533,211
2025-03-24	0.920	0.970	0.910	0.930	0.868	3,219,899
2025-03-21	0.920	0.920	0.910	0.910	0.849	101,906
2025-03-20	0.930	0.930	0.910	0.910	0.849	667,207
2025-03-19	0.910	0.940	0.910	0.930	0.868	439,919
2025-03-18	0.910	0.950	0.910	0.920	0.859	1,657,700
2025-03-17	0.910	0.920	0.900	0.900	0.840	998,725
2025-03-14	0.920	0.920	0.910	0.910	0.849	199,386
2025-03-13	0.930	0.930	0.910	0.910	0.849	424,972
2025-03-12	0.940	0.950	0.920	0.920	0.859	471,708
2025-03-11	0.930	0.950	0.930	0.940	0.877	1,863,424
2025-03-10	1.020	1.030	1.000	1.010	0.887	893,871
2025-03-07	1.010	1.010	1.000	1.010	0.887	1,196,403
2025-03-06	1.010	1.050	1.000	1.010	0.887	1,510,348
2025-03-05	1.000	1.020	0.990	1.010	0.887	525,684
2025-03-04	0.980	1.020	0.980	1.000	0.878	623,726
2025-03-03	1.000	1.000	0.980	0.990	0.869	367,310
2025-02-28	1.000	1.010	0.990	0.990	0.869	876,808
2025-02-27	1.010	1.020	0.990	1.010	0.887	848,795
2025-02-26	1.010	1.020	1.000	1.010	0.887	1,210,318
2025-02-25	1.010	1.050	1.000	1.000	0.878	2,999,119
2025-02-24	0.980	0.980	0.970	0.980	0.860	508,048
2025-02-21	0.990	0.990	0.970	0.980	0.860	347,529
2025-02-20	0.980	0.990	0.970	0.980	0.860	396,533
2025-02-19	0.990	0.990	0.980	0.990	0.869	327,813
2025-02-18	0.970	0.990	0.970	0.970	0.851	588,795
2025-02-17	0.960	0.980	0.960	0.970	0.851	33,009
2025-02-14	0.980	0.980	0.970	0.980	0.860	173,000
2025-02-13	0.980	0.990	0.970	0.970	0.851	198,371
2025-02-11	0.970	0.990	0.970	0.970	0.851	164,100
2025-02-10	0.970	0.980	0.960	0.960	0.843	258,433
2025-02-07	0.970	0.970	0.940	0.970	0.851	649,293
2025-02-06	0.960	0.970	0.950	0.960	0.843	745,925
2025-02-05	0.980	0.980	0.960	0.970	0.851	514,800
2025-02-04	0.980	1.000	0.980	0.980	0.860	567,681
2025-02-03	0.990	1.000	0.960	0.980	0.860	1,128,573
2025-01-31	1.030	1.030	0.990	0.990	0.869	529,336
2025-01-30	1.060	1.070	1.020	1.020	0.895	465,305
2025-01-29	1.030	1.060	1.020	1.040	0.913	1,388,465
2025-01-28	1.010	1.040	1.000	1.030	0.904	500,678
2025-01-27	0.990	1.040	0.990	1.000	0.878	692,846
2025-01-24	0.990	1.020	0.980	1.000	0.878	526,400
2025-01-23	0.980	0.990	0.970	0.980	0.860	269,227

← NewerPage 7 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.