D.T.C. Enterprise PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.910	0.920	0.910	0.920	0.920	299,250
2026-10-15	0.910	0.920	0.910	0.920	0.920	22,901
2026-10-14	0.920	0.920	0.910	0.920	0.920	275,000
2026-10-12	0.910	0.920	0.910	0.910	0.910	417,996
2026-10-09	0.920	0.930	0.910	0.910	0.910	708,931
2026-10-08	0.920	0.930	0.910	0.910	0.910	213,244
2026-10-07	0.930	0.930	0.910	0.920	0.920	631,652
2026-10-06	0.930	0.930	0.920	0.930	0.930	98,974
2026-10-05	0.920	0.930	0.920	0.920	0.920	692,760
2026-10-02	0.920	0.930	0.920	0.920	0.920	453,400
2026-10-01	0.920	0.930	0.920	0.920	0.920	111,000
2026-09-30	0.930	0.930	0.910	0.920	0.920	660,100
2026-09-29	0.940	0.940	0.920	0.920	0.920	412,800
2026-09-28	0.930	0.940	0.920	0.940	0.940	186,300
2026-09-25	0.940	0.940	0.930	0.940	0.940	443,733
2026-09-24	0.940	0.940	0.930	0.940	0.940	55,044
2026-09-23	0.930	0.950	0.930	0.940	0.940	529,502
2026-09-22	0.930	0.940	0.930	0.940	0.940	31,229
2026-09-21	0.930	0.940	0.930	0.930	0.930	195,377
2026-09-18	0.940	0.940	0.930	0.940	0.940	233,244
2026-09-17	0.930	0.940	0.930	0.940	0.940	638,901
2026-09-16	0.920	0.940	0.920	0.940	0.940	651,010
2026-09-15	0.950	0.950	0.910	0.920	0.920	3,117,702
2026-09-14	0.950	0.950	0.940	0.940	0.940	464,396
2026-09-11	0.950	0.960	0.940	0.940	0.940	597,001
2026-09-10	0.960	0.960	0.940	0.950	0.950	1,867,059
2026-09-09	0.960	0.970	0.950	0.950	0.950	1,626,342
2026-09-08	0.970	1.000	0.950	0.950	0.950	6,158,505
2026-09-07	0.960	0.970	0.950	0.970	0.970	514,200
2026-09-04	0.970	0.980	0.950	0.960	0.960	1,158,002
2026-09-03	0.980	0.990	0.950	0.970	0.970	2,106,658
2026-09-02	0.970	0.990	0.940	0.990	0.990	3,973,351
2026-09-01	0.960	1.000	0.950	0.960	0.960	6,141,416
2026-08-31	0.950	0.980	0.940	0.960	0.960	3,841,828
2026-08-28	1.000	1.000	0.950	0.950	0.950	14,780,000
2026-08-27	0.950	1.000	0.950	0.980	0.980	19,111,951
2026-08-26	0.960	0.960	0.940	0.940	0.940	1,155,201
2026-08-25	0.960	0.960	0.950	0.960	0.960	669,105
2026-08-24	0.960	0.960	0.950	0.960	0.960	387,003
2026-08-21	0.960	0.960	0.950	0.960	0.960	419,841
2026-08-20	0.950	0.950	0.940	0.950	0.950	175,051
2026-08-19	0.950	0.950	0.940	0.950	0.950	107,219
2026-08-18	0.960	0.960	0.940	0.950	0.950	228,657
2026-08-17	0.940	0.960	0.940	0.960	0.960	1,734,130
2026-08-14	0.940	0.940	0.930	0.940	0.940	194,613
2026-08-13	0.950	0.960	0.930	0.950	0.950	546,103
2026-08-11	0.940	0.950	0.930	0.950	0.950	1,057,749
2026-08-10	0.950	0.950	0.940	0.950	0.950	302,294
2026-08-07	0.960	0.960	0.940	0.950	0.950	719,299
2026-08-06	0.940	0.970	0.930	0.940	0.940	2,277,071
2026-08-05	0.950	0.950	0.930	0.940	0.940	526,984
2026-08-04	0.950	0.950	0.940	0.940	0.940	238,892
2026-08-03	0.950	0.960	0.940	0.950	0.950	712,592
2026-07-31	0.940	0.960	0.940	0.940	0.940	880,292
2026-07-30	0.940	0.940	0.930	0.940	0.940	175,900
2026-07-27	0.930	0.950	0.930	0.940	0.940	432,002
2026-07-24	0.950	0.950	0.930	0.940	0.940	580,005
2026-07-23	0.950	0.950	0.930	0.950	0.950	982,600
2026-07-22	0.960	0.960	0.940	0.950	0.950	627,512
2026-07-21	0.960	0.970	0.950	0.960	0.960	134,143

Page 1 of 3 · 122 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.