Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 10.40
+0.10 (0.97%)
Nov 19, 2025, 3:46 PM ICT
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 639,507 |
| Nov 17, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 401,348 |
| Nov 14, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 387,163 |
| Nov 13, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 334,774 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | - | 498,283 |
| Nov 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 466,622 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 204,175 |
| Nov 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | - | 147,590 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | - | 372,294 |
| Nov 5, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.30 | -0.96% | 232,422 |
| Nov 4, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | 566,790 |
| Nov 3, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.20 | -0.97% | 326,436 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 258,435 |
| Oct 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 121,890 |
| Oct 29, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 241,541 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 48,841 |
| Oct 27, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | 0.99% | 275,064 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 274,048 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 220,394 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 36,794 |
| Oct 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 75,388 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 197,070 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 62,972 |
| Oct 15, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 213,748 |
| Oct 14, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 170,660 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | - | 434,601 |
| Oct 9, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | - | 111,551 |
| Oct 8, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 110,205 |
| 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 | - | 540,748 |
| 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 | - | 521,045 |
| Sep 22, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 355,705 |
| Sep 19, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 222,760 |
| 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 | - | 140,219 |
| 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 |