Don Muang Tollway PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.00	12.00	11.90	11.90	11.90	-0.83%	407,481
Jul 2, 2026	12.00	12.00	11.90	12.00	12.00	-	270,019
Jul 1, 2026	11.90	12.00	11.80	12.00	12.00	1.69%	837,864
Jun 30, 2026	11.90	11.90	11.80	11.80	11.80	-	546,715
Jun 29, 2026	11.80	11.90	11.80	11.80	11.80	-	140,245
Jun 26, 2026	11.70	11.80	11.70	11.80	11.80	1.72%	498,827
Jun 25, 2026	11.80	11.80	11.60	11.60	11.60	-0.85%	328,431
Jun 24, 2026	11.70	11.80	11.60	11.70	11.70	-	200,876
Jun 23, 2026	11.80	11.80	11.60	11.70	11.70	-0.85%	579,222
Jun 22, 2026	11.70	11.80	11.60	11.80	11.80	0.85%	154,530
Jun 19, 2026	11.70	11.70	11.60	11.70	11.70	-	19,831,900
Jun 18, 2026	11.60	11.70	11.50	11.70	11.70	0.86%	450,275
Jun 17, 2026	11.60	11.70	11.60	11.60	11.60	0.87%	697,074
Jun 16, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	230,538
Jun 15, 2026	11.40	11.60	11.40	11.60	11.60	0.87%	424,776
Jun 12, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	405,295
Jun 11, 2026	11.30	11.60	11.30	11.40	11.40	0.88%	817,711
Jun 10, 2026	11.40	11.40	11.20	11.30	11.30	-	898,101
Jun 9, 2026	11.30	11.40	11.20	11.30	11.30	-	434,728
Jun 8, 2026	11.30	11.40	11.20	11.30	11.30	-	393,847
Jun 5, 2026	11.20	11.30	11.20	11.30	11.30	-	155,420
Jun 4, 2026	11.30	11.30	11.20	11.30	11.30	-	582,145
Jun 2, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	520,357
May 29, 2026	11.20	11.30	11.20	11.20	11.20	-	191,510
May 28, 2026	11.30	11.30	11.20	11.20	11.20	-0.88%	195,554
May 27, 2026	11.30	11.30	11.10	11.30	11.30	-	821,338
May 26, 2026	11.20	11.30	11.20	11.30	11.30	0.89%	140,867
May 25, 2026	11.20	11.30	11.10	11.20	11.20	-	870,825
May 22, 2026	11.30	11.30	11.10	11.20	11.20	0.21%	1,627,600
May 21, 2026	11.40	11.40	11.30	11.40	11.18	0.88%	995,254
May 20, 2026	11.30	11.40	11.30	11.30	11.08	-	13,525,890
May 19, 2026	11.40	11.40	11.30	11.30	11.08	-0.88%	448,327
May 18, 2026	11.20	11.40	11.20	11.40	11.18	1.79%	438,606
May 15, 2026	11.20	11.30	11.10	11.20	10.98	-	682,748
May 14, 2026	11.10	11.20	11.10	11.20	10.98	0.90%	273,684
May 13, 2026	11.10	11.20	11.00	11.10	10.88	-	1,129,445
May 12, 2026	11.10	11.10	11.00	11.10	10.88	0.91%	1,540,623
May 11, 2026	11.10	11.10	11.00	11.00	10.78	-0.90%	259,479
May 8, 2026	11.10	11.10	11.00	11.10	10.88	-	233,474
May 7, 2026	11.10	11.10	11.00	11.10	10.88	0.91%	789,098
May 6, 2026	11.00	11.10	11.00	11.00	10.78	-	1,637,140
May 5, 2026	11.10	11.10	11.00	11.00	10.78	-0.90%	576,788
Apr 30, 2026	11.10	11.10	11.00	11.10	10.88	-	352,554
Apr 29, 2026	11.10	11.10	11.00	11.10	10.88	-	477,588
Apr 28, 2026	11.10	11.20	11.00	11.10	10.88	-	918,393
Apr 27, 2026	11.10	11.20	11.00	11.10	10.88	-	614,684
Apr 24, 2026	11.00	11.10	11.00	11.10	10.88	0.91%	497,704
Apr 23, 2026	11.00	11.10	11.00	11.00	10.78	-	482,538
Apr 22, 2026	11.10	11.20	11.00	11.00	10.78	-0.90%	1,184,940
Apr 21, 2026	11.10	11.20	11.10	11.10	10.88	-	632,108