Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 10.00
+0.10 (1.00%)
Sep 4, 2025, 4:29 PM ICT
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 252,840 |
| 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 |
| Jul 24, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.88 | -0.98% | 208,765 |
| Jul 23, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.98 | - | 290,842 |
| Jul 22, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | 0.99% | 284,504 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.88 | - | 181,549 |
| Jul 18, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.88 | - | 155,613 |
| Jul 17, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.88 | - | 254,846 |
| Jul 16, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.88 | - | 129,191 |
| Jul 15, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.88 | 1.00% | 142,115 |
| Jul 14, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | - | 128,089 |
| Jul 11, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | - | 96,052 |
| Jul 9, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | - | 111,216 |
| Jul 8, 2025 | 9.95 | 10.10 | 9.90 | 10.00 | 9.79 | 0.50% | 295,639 |
| Jul 7, 2025 | 9.95 | 10.00 | 9.90 | 9.95 | 9.74 | - | 227,126 |
| Jul 4, 2025 | 9.95 | 10.00 | 9.95 | 9.95 | 9.74 | - | 72,701 |
| Jul 3, 2025 | 9.90 | 9.95 | 9.90 | 9.95 | 9.74 | 0.51% | 43,429 |
| Jul 2, 2025 | 9.90 | 9.95 | 9.90 | 9.90 | 9.69 | 0.51% | 221,240 |
| Jul 1, 2025 | 9.90 | 9.95 | 9.85 | 9.85 | 9.64 | -0.51% | 157,413 |
| Jun 30, 2025 | 9.90 | 9.95 | 9.85 | 9.90 | 9.69 | 0.51% | 169,537 |
| Jun 27, 2025 | 9.85 | 9.90 | 9.80 | 9.85 | 9.64 | 0.51% | 99,842 |
| Jun 26, 2025 | 9.80 | 9.85 | 9.75 | 9.80 | 9.59 | - | 293,592 |
| Jun 25, 2025 | 9.80 | 9.90 | 9.70 | 9.80 | 9.59 | -0.51% | 336,208 |
| Jun 24, 2025 | 9.85 | 9.90 | 9.80 | 9.85 | 9.64 | 0.51% | 90,764 |
| Jun 23, 2025 | 9.75 | 9.80 | 9.70 | 9.80 | 9.59 | 0.51% | 180,686 |