Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 11.10
+0.10 (0.91%)
At close: Mar 24, 2026
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | - | 0.91% | 28,427 |
| Mar 23, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 798,377 |
| Mar 20, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 21,449,355 |
| Mar 19, 2026 | 11.20 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 763,477 |
| Mar 18, 2026 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 512,145 |
| Mar 17, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 794,395 |
| Mar 16, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | - | 25,718,470 |
| Mar 13, 2026 | 11.20 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 2,154,914 |
| Mar 12, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 960,168 |
| Mar 11, 2026 | 10.90 | 11.00 | 10.80 | 11.00 | 11.00 | - | 25,471,900 |
| Mar 10, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 976,275 |
| Mar 9, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | - | 1,132,715 |
| Mar 6, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 604,118 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 25,953,640 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 10.78 | - | 2,790,148 |
| Mar 2, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 10.78 | -1.79% | 25,381,800 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.98 | -0.88% | 408,455 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.07 | - | 410,230 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.07 | - | 252,375 |
| Feb 24, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.07 | - | 307,202 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.07 | - | 862,599 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.07 | -0.88% | 717,994 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.17 | 0.88% | 574,016 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.07 | - | 783,157 |
| Feb 17, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.07 | - | 540,375 |
| Feb 16, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.07 | 1.80% | 358,810 |
| Feb 13, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 10.88 | - | 491,820 |
| Feb 12, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.88 | - | 533,879 |
| Feb 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 10.88 | 0.91% | 514,307 |
| Feb 10, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 10.78 | 0.92% | 582,864 |
| Feb 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.68 | - | 859,194 |
| Feb 6, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.68 | 0.93% | 220,080 |
| Feb 5, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.58 | - | 351,203 |
| Feb 4, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.58 | - | 521,159 |
| Feb 3, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.58 | 0.93% | 299,362 |
| Feb 2, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | 0.94% | 171,528 |
| Jan 30, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.39 | - | 357,281 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.39 | - | 142,030 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.39 | -0.93% | 214,266 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.49 | - | 164,798 |
| Jan 26, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.49 | 0.94% | 620,409 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.39 | 0.95% | 401,765 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 392,360 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | - | 517,850 |
| Jan 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | - | 1,901,399 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 371,655 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 717,631 |
| Jan 15, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 184,009 |
| Jan 14, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 186,222 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 128,075 |