Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 10.20
+0.10 (0.99%)
Oct 8, 2025, 4:39 PM ICT
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 206,637 |
| Oct 6, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 101,894 |
| Oct 3, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 369,060 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 542,448 |
| Oct 1, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 563,821 |
| Sep 30, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 158,351 |
| Sep 29, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 230,405 |
| Sep 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | - | 299,528 |
| Sep 25, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 252,310 |
| Sep 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 91,623 |
| Sep 23, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 523,745 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 364,454 |
| Sep 19, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 226,260 |
| Sep 18, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 241,026 |
| Sep 17, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 282,089 |
| Sep 16, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 549,006 |
| Sep 15, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 240,702 |
| Sep 12, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 164,577 |
| Sep 11, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 154,284 |
| Sep 10, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | - | 865,277 |
| Sep 9, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 10.10 | 1.00% | 344,456 |
| Sep 8, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 523,545 |
| Sep 5, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 241,926 |
| Sep 4, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 1.00% | 273,040 |
| Sep 3, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | 0.50% | 429,324 |
| Sep 2, 2025 | 10.00 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 340,372 |
| Sep 1, 2025 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | 0.50% | 160,727 |
| Aug 29, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | - | 389,586 |
| Aug 28, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.95 | - | 124,731 |
| Aug 27, 2025 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -0.50% | 601,103 |
| Aug 26, 2025 | 10.00 | 10.00 | 9.95 | 10.00 | 10.00 | - | 599,704 |
| Aug 25, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 1,045,461 |
| Aug 22, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 490,588 |
| Aug 21, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | -1.94% | 544,011 |
| Aug 20, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 403,610 |
| Aug 19, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.98 | -0.97% | 340,938 |
| Aug 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 477,882 |
| Aug 15, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | 0.98% | 1,021,871 |
| Aug 14, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.98 | -0.97% | 617,109 |
| Aug 13, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | 0.98% | 759,244 |
| Aug 8, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.98 | - | 128,279 |
| Aug 7, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 9.98 | -0.97% | 207,058 |
| Aug 6, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 350,727 |
| Aug 5, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.98 | -0.97% | 807,403 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 74,937 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 141,202 |
| Jul 31, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 197,707 |
| Jul 30, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | 0.98% | 194,176 |
| Jul 29, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 9.98 | - | 151,961 |
| Jul 25, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | 0.99% | 37,077 |