Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 11.00
-0.20 (-1.79%)
Mar 2, 2026, 4:35 PM ICT
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | 25,381,800 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.88% | 408,455 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 410,230 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 252,375 |
| Feb 24, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | - | 307,202 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | - | 862,599 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | 717,994 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.40 | 0.88% | 574,016 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 783,157 |
| Feb 17, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 540,375 |
| Feb 16, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.30 | 1.80% | 358,810 |
| Feb 13, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 491,820 |
| Feb 12, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | - | 533,879 |
| Feb 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 0.91% | 514,307 |
| Feb 10, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | 0.92% | 582,864 |
| Feb 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 859,194 |
| Feb 6, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 220,080 |
| Feb 5, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | - | 351,203 |
| Feb 4, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.80 | - | 521,159 |
| Feb 3, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.80 | 0.93% | 299,362 |
| Feb 2, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 0.94% | 171,528 |
| Jan 30, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 357,281 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | 142,030 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | -0.93% | 214,266 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 164,798 |
| Jan 26, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.70 | 0.94% | 620,409 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 0.95% | 401,765 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 392,360 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 517,850 |
| Jan 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,901,399 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 371,655 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 717,631 |
| Jan 15, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 184,009 |
| Jan 14, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 186,222 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | 128,075 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 601,614 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 220,194 |
| Jan 8, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 492,050 |
| Jan 7, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 1.94% | 361,921 |
| Jan 6, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -1.90% | 193,079 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | 393,640 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 101,298 |
| Dec 29, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - | 201,762 |
| Dec 26, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 90,723 |
| Dec 25, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | 165,014 |
| Dec 24, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | 0.98% | 160,659 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 233,769 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 386,268 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 124,952 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 72,484 |