Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 12.40
0.00 (0.00%)
Jul 27, 2026, 4:35 PM ICT
Don Muang Tollway PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | - | 448,599 |
| Jul 24, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.40 | -0.80% | 1,627,068 |
| Jul 23, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | 0.81% | 503,528 |
| Jul 22, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.40 | - | 721,361 |
| Jul 21, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | 605,720 |
| Jul 20, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 419,091 |
| Jul 17, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 12.10 | -1.63% | 503,371 |
| Jul 16, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.30 | 0.82% | 579,502 |
| Jul 15, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 278,853 |
| Jul 14, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | - | 221,561 |
| Jul 13, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 704,612 |
| Jul 10, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 777,715 |
| Jul 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | - | 160,711 |
| Jul 8, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 407,727 |
| Jul 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 204,465 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | - | 470,356 |
| 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 |