D.T.C. Enterprise PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1.000 | 1.000 | 0.960 | 0.980 | 0.860 | 513,401 |
| 2025-01-21 | 0.970 | 1.000 | 0.970 | 0.980 | 0.860 | 122,116 |
| 2025-01-20 | 0.940 | 0.970 | 0.940 | 0.970 | 0.851 | 365,500 |
| 2025-01-17 | 0.970 | 0.980 | 0.960 | 0.960 | 0.843 | 694,866 |
| 2025-01-16 | 0.980 | 1.000 | 0.970 | 0.980 | 0.860 | 470,710 |
| 2025-01-15 | 0.980 | 0.980 | 0.960 | 0.970 | 0.851 | 549,685 |
| 2025-01-14 | 0.980 | 0.990 | 0.970 | 0.980 | 0.860 | 125,984 |
| 2025-01-13 | 1.000 | 1.000 | 0.970 | 0.970 | 0.851 | 464,684 |
| 2025-01-10 | 1.000 | 1.010 | 0.990 | 1.000 | 0.878 | 809,823 |
| 2025-01-09 | 1.030 | 1.030 | 1.000 | 1.000 | 0.878 | 919,565 |
| 2025-01-08 | 1.020 | 1.030 | 1.010 | 1.010 | 0.887 | 236,987 |
| 2025-01-07 | 1.020 | 1.030 | 1.020 | 1.030 | 0.904 | 174,820 |
| 2025-01-06 | 1.040 | 1.040 | 1.020 | 1.020 | 0.895 | 493,464 |
| 2025-01-03 | 1.030 | 1.050 | 1.030 | 1.030 | 0.904 | 192,215 |
| 2025-01-02 | 1.040 | 1.050 | 1.040 | 1.040 | 0.913 | 211,680 |
| 2024-12-30 | 1.060 | 1.060 | 1.050 | 1.050 | 0.922 | 390,525 |
| 2024-12-27 | 1.050 | 1.060 | 1.050 | 1.050 | 0.922 | 67,742 |
| 2024-12-26 | 1.060 | 1.080 | 1.050 | 1.060 | 0.930 | 361,390 |
| 2024-12-25 | 1.040 | 1.080 | 1.040 | 1.060 | 0.930 | 495,520 |
| 2024-12-24 | 1.040 | 1.050 | 1.030 | 1.050 | 0.922 | 97,630 |
| 2024-12-23 | 1.070 | 1.070 | 1.020 | 1.030 | 0.904 | 637,934 |
| 2024-12-20 | 1.020 | 1.110 | 1.010 | 1.080 | 0.948 | 1,651,909 |
| 2024-12-19 | 1.040 | 1.040 | 1.020 | 1.030 | 0.904 | 513,182 |
| 2024-12-18 | 1.050 | 1.050 | 1.040 | 1.040 | 0.913 | 537,388 |
| 2024-12-17 | 1.040 | 1.070 | 1.040 | 1.050 | 0.922 | 741,620 |
| 2024-12-16 | 1.040 | 1.060 | 1.040 | 1.040 | 0.913 | 381,543 |
| 2024-12-13 | 1.070 | 1.070 | 1.040 | 1.050 | 0.922 | 793,207 |
| 2024-12-12 | 1.100 | 1.100 | 1.060 | 1.080 | 0.948 | 690,162 |
| 2024-12-11 | 1.110 | 1.120 | 1.090 | 1.100 | 0.966 | 1,371,999 |
| 2024-12-09 | 1.110 | 1.120 | 1.110 | 1.120 | 0.983 | 488,870 |
| 2024-12-06 | 1.120 | 1.120 | 1.110 | 1.120 | 0.983 | 79,061 |
| 2024-12-04 | 1.120 | 1.120 | 1.110 | 1.110 | 0.974 | 525,997 |
| 2024-12-03 | 1.100 | 1.120 | 1.090 | 1.110 | 0.974 | 2,084,864 |
| 2024-12-02 | 1.110 | 1.120 | 1.100 | 1.100 | 0.966 | 1,244,540 |
| 2024-11-29 | 1.120 | 1.120 | 1.100 | 1.120 | 0.983 | 594,486 |
| 2024-11-28 | 1.120 | 1.130 | 1.110 | 1.120 | 0.983 | 400,274 |
| 2024-11-27 | 1.130 | 1.130 | 1.110 | 1.120 | 0.983 | 428,332 |
| 2024-11-26 | 1.120 | 1.130 | 1.120 | 1.130 | 0.992 | 322,303 |
| 2024-11-25 | 1.150 | 1.150 | 1.120 | 1.120 | 0.983 | 857,923 |
| 2024-11-22 | 1.140 | 1.150 | 1.140 | 1.140 | 1.001 | 365,215 |
| 2024-11-21 | 1.130 | 1.140 | 1.120 | 1.130 | 0.992 | 481,146 |
| 2024-11-20 | 1.140 | 1.150 | 1.130 | 1.130 | 0.992 | 185,070 |
| 2024-11-19 | 1.140 | 1.150 | 1.130 | 1.140 | 1.001 | 753,853 |
| 2024-11-18 | 1.140 | 1.150 | 1.120 | 1.130 | 0.992 | 1,218,314 |
| 2024-11-15 | 1.130 | 1.160 | 1.130 | 1.140 | 1.001 | 135,383 |
| 2024-11-14 | 1.160 | 1.160 | 1.140 | 1.140 | 1.001 | 908,134 |
| 2024-11-13 | 1.150 | 1.160 | 1.130 | 1.140 | 1.001 | 414,997 |
| 2024-11-12 | 1.170 | 1.180 | 1.040 | 1.150 | 1.009 | 2,422,173 |
| 2024-11-11 | 1.170 | 1.180 | 1.160 | 1.160 | 1.018 | 96,733 |
| 2024-11-08 | 1.160 | 1.180 | 1.150 | 1.170 | 1.027 | 293,368 |
| 2024-11-07 | 1.170 | 1.180 | 1.150 | 1.150 | 1.009 | 1,083,343 |
| 2024-11-06 | 1.190 | 1.190 | 1.170 | 1.170 | 1.027 | 624,257 |
| 2024-11-05 | 1.180 | 1.190 | 1.170 | 1.180 | 1.036 | 51,864 |
| 2024-11-04 | 1.190 | 1.200 | 1.170 | 1.170 | 1.027 | 531,228 |
| 2024-11-01 | 1.180 | 1.190 | 1.180 | 1.180 | 1.036 | 407,369 |
| 2024-10-31 | 1.180 | 1.200 | 1.170 | 1.190 | 1.045 | 458,952 |
| 2024-10-30 | 1.190 | 1.190 | 1.170 | 1.170 | 1.027 | 359,844 |
| 2024-10-29 | 1.190 | 1.190 | 1.180 | 1.180 | 1.036 | 341,043 |
| 2024-10-28 | 1.190 | 1.190 | 1.170 | 1.190 | 1.045 | 217,629 |
| 2024-10-25 | 1.180 | 1.180 | 1.170 | 1.180 | 1.036 | 818,842 |
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.