D.T.C. Enterprise PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.180 | 1.190 | 1.170 | 1.170 | 1.027 | 679,148 |
| 2024-10-22 | 1.190 | 1.190 | 1.180 | 1.180 | 1.036 | 885,150 |
| 2024-10-21 | 1.210 | 1.210 | 1.190 | 1.190 | 1.045 | 1,023,858 |
| 2024-10-18 | 1.230 | 1.230 | 1.200 | 1.200 | 1.053 | 1,866,428 |
| 2024-10-17 | 1.240 | 1.240 | 1.210 | 1.220 | 1.071 | 960,372 |
| 2024-10-16 | 1.200 | 1.230 | 1.200 | 1.230 | 1.080 | 1,434,772 |
| 2024-10-15 | 1.230 | 1.230 | 1.200 | 1.200 | 1.053 | 2,354,289 |
| 2024-10-11 | 1.280 | 1.280 | 1.220 | 1.220 | 1.071 | 3,039,741 |
| 2024-10-10 | 1.260 | 1.280 | 1.260 | 1.270 | 1.115 | 1,061,322 |
| 2024-10-09 | 1.250 | 1.260 | 1.230 | 1.250 | 1.097 | 736,839 |
| 2024-10-08 | 1.230 | 1.250 | 1.220 | 1.240 | 1.088 | 727,441 |
| 2024-10-07 | 1.210 | 1.240 | 1.210 | 1.240 | 1.088 | 1,160,350 |
| 2024-10-04 | 1.240 | 1.240 | 1.210 | 1.220 | 1.071 | 2,742,649 |
| 2024-10-03 | 1.240 | 1.270 | 1.230 | 1.240 | 1.088 | 1,560,221 |
| 2024-10-02 | 1.250 | 1.280 | 1.240 | 1.240 | 1.088 | 4,718,162 |
| 2024-10-01 | 1.290 | 1.310 | 1.210 | 1.270 | 1.115 | 4,863,751 |
| 2024-09-30 | 1.290 | 1.300 | 1.280 | 1.280 | 1.124 | 830,088 |
| 2024-09-27 | 1.280 | 1.310 | 1.280 | 1.280 | 1.124 | 2,844,876 |
| 2024-09-26 | 1.330 | 1.330 | 1.270 | 1.280 | 1.124 | 3,744,502 |
| 2024-09-25 | 1.300 | 1.320 | 1.290 | 1.310 | 1.150 | 1,140,961 |
| 2024-09-24 | 1.300 | 1.320 | 1.300 | 1.300 | 1.141 | 1,698,332 |
| 2024-09-23 | 1.340 | 1.370 | 1.290 | 1.300 | 1.141 | 6,640,936 |
| 2024-09-20 | 1.320 | 1.410 | 1.320 | 1.340 | 1.176 | 13,799,770 |
| 2024-09-19 | 1.340 | 1.350 | 1.310 | 1.330 | 1.167 | 1,720,049 |
| 2024-09-18 | 1.370 | 1.380 | 1.330 | 1.340 | 1.176 | 3,964,792 |
| 2024-09-17 | 1.320 | 1.380 | 1.320 | 1.370 | 1.203 | 7,614,146 |
| 2024-09-16 | 1.280 | 1.330 | 1.280 | 1.310 | 1.150 | 4,007,842 |
| 2024-09-13 | 1.320 | 1.320 | 1.280 | 1.280 | 1.124 | 1,279,032 |
| 2024-09-12 | 1.310 | 1.320 | 1.290 | 1.300 | 1.141 | 1,457,475 |
| 2024-09-11 | 1.300 | 1.300 | 1.260 | 1.280 | 1.124 | 2,764,661 |
| 2024-09-10 | 1.340 | 1.350 | 1.280 | 1.290 | 1.132 | 5,543,784 |
| 2024-09-09 | 1.310 | 1.380 | 1.300 | 1.340 | 1.176 | 7,714,784 |
| 2024-09-06 | 1.310 | 1.350 | 1.290 | 1.300 | 1.141 | 7,388,828 |
| 2024-09-05 | 1.250 | 1.300 | 1.250 | 1.300 | 1.141 | 3,655,993 |
| 2024-09-04 | 1.230 | 1.250 | 1.210 | 1.240 | 1.088 | 1,532,760 |
| 2024-09-03 | 1.210 | 1.250 | 1.210 | 1.230 | 1.080 | 1,117,296 |
| 2024-09-02 | 1.240 | 1.250 | 1.220 | 1.220 | 1.071 | 1,778,356 |
| 2024-08-30 | 1.230 | 1.270 | 1.230 | 1.230 | 1.080 | 1,364,566 |
| 2024-08-29 | 1.280 | 1.280 | 1.220 | 1.230 | 1.080 | 2,674,813 |
| 2024-08-28 | 1.270 | 1.310 | 1.260 | 1.280 | 1.124 | 2,917,782 |
| 2024-08-27 | 1.270 | 1.290 | 1.250 | 1.270 | 1.115 | 1,771,727 |
| 2024-08-26 | 1.280 | 1.300 | 1.260 | 1.270 | 1.115 | 2,147,608 |
| 2024-08-23 | 1.330 | 1.340 | 1.270 | 1.270 | 1.115 | 6,706,741 |
| 2024-08-22 | 1.220 | 1.310 | 1.200 | 1.310 | 1.150 | 10,978,820 |
| 2024-08-21 | 1.210 | 1.220 | 1.200 | 1.200 | 1.053 | 526,721 |
| 2024-08-20 | 1.220 | 1.240 | 1.200 | 1.200 | 1.053 | 1,206,011 |
| 2024-08-19 | 1.240 | 1.240 | 1.210 | 1.220 | 1.071 | 723,748 |
| 2024-08-16 | 1.200 | 1.230 | 1.200 | 1.220 | 1.071 | 300,203 |
| 2024-08-15 | 1.230 | 1.230 | 1.200 | 1.220 | 1.071 | 369,695 |
| 2024-08-14 | 1.230 | 1.240 | 1.200 | 1.220 | 1.071 | 3,015,241 |
| 2024-08-13 | 1.170 | 1.220 | 1.150 | 1.210 | 1.062 | 5,652,092 |
| 2024-08-09 | 1.130 | 1.130 | 1.110 | 1.110 | 0.974 | 751,080 |
| 2024-08-08 | 1.100 | 1.120 | 1.100 | 1.120 | 0.983 | 441,565 |
| 2024-08-07 | 1.090 | 1.130 | 1.060 | 1.110 | 0.974 | 1,426,640 |
| 2024-08-06 | 1.090 | 1.120 | 1.090 | 1.090 | 0.957 | 1,358,042 |
| 2024-08-05 | 1.140 | 1.150 | 1.080 | 1.090 | 0.957 | 4,822,105 |
| 2024-08-02 | 1.170 | 1.170 | 1.150 | 1.160 | 1.018 | 1,627,936 |
| 2024-08-01 | 1.190 | 1.200 | 1.170 | 1.170 | 1.027 | 915,985 |
| 2024-07-31 | 1.200 | 1.200 | 1.180 | 1.180 | 1.036 | 724,639 |
| 2024-07-30 | 1.180 | 1.210 | 1.170 | 1.190 | 1.045 | 1,268,736 |
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.