Don Muang Tollway PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	11.10	11.10	11.00	11.10	11.10	-	352,554
Apr 29, 2026	11.10	11.10	11.00	11.10	11.10	-	477,588
Apr 28, 2026	11.10	11.20	11.00	11.10	11.10	-	918,393
Apr 27, 2026	11.10	11.20	11.00	11.10	11.10	-	614,684
Apr 24, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	497,704
Apr 23, 2026	11.00	11.10	11.00	11.00	11.00	-	482,538
Apr 22, 2026	11.10	11.20	11.00	11.00	11.00	-0.90%	1,184,940
Apr 21, 2026	11.10	11.20	11.10	11.10	11.10	-	632,108
Apr 20, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	181,084
Apr 17, 2026	11.20	11.30	11.10	11.20	11.20	0.90%	1,373,774
Apr 16, 2026	11.10	11.20	11.10	11.10	11.10	-	306,266
Apr 10, 2026	11.10	11.20	11.10	11.10	11.10	-	368,283
Apr 9, 2026	11.10	11.20	11.10	11.10	11.10	-	625,873
Apr 8, 2026	11.10	11.20	11.10	11.10	11.10	-0.89%	158,460
Apr 7, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	452,751
Apr 3, 2026	11.10	11.20	11.10	11.10	11.10	-	208,531
Apr 2, 2026	11.00	11.20	11.00	11.10	11.10	-	1,092,448
Apr 1, 2026	11.10	11.20	11.10	11.10	11.10	-	211,280
Mar 31, 2026	11.10	11.20	11.10	11.10	11.10	-	295,401
Mar 30, 2026	11.00	11.20	11.00	11.10	11.10	-	921,904
Mar 27, 2026	11.10	11.20	11.00	11.10	11.10	-	731,697
Mar 26, 2026	11.10	11.20	11.00	11.10	11.10	-	331,212
Mar 25, 2026	11.00	11.20	11.00	11.10	11.10	-	538,839
Mar 24, 2026	11.00	11.10	11.00	11.10	11.10	0.91%	65,272
Mar 23, 2026	11.10	11.10	11.00	11.00	11.00	-0.90%	798,377
Mar 20, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	21,449,355
Mar 19, 2026	11.20	11.20	11.00	11.20	11.20	0.90%	763,477
Mar 18, 2026	11.20	11.20	11.10	11.10	11.10	-0.89%	512,145
Mar 17, 2026	11.10	11.20	11.00	11.20	11.20	0.90%	794,395
Mar 16, 2026	11.10	11.20	11.00	11.10	11.10	-	25,718,470
Mar 13, 2026	11.20	11.30	11.10	11.10	11.10	-0.89%	2,154,914
Mar 12, 2026	11.00	11.20	11.00	11.20	11.20	1.82%	960,168
Mar 11, 2026	10.90	11.00	10.80	11.00	11.00	-	25,471,900
Mar 10, 2026	10.90	11.00	10.90	11.00	11.00	0.92%	976,275
Mar 9, 2026	10.80	11.00	10.70	10.90	10.90	-	1,132,715
Mar 6, 2026	10.90	10.90	10.80	10.90	10.90	0.93%	604,118
Mar 5, 2026	10.90	10.90	10.70	10.80	10.80	-1.82%	25,953,640
Mar 4, 2026	11.00	11.00	10.70	11.00	10.78	-	2,790,148
Mar 2, 2026	11.10	11.20	11.00	11.00	10.78	-1.79%	25,381,800
Feb 27, 2026	11.30	11.30	11.20	11.20	10.98	-0.88%	408,455
Feb 26, 2026	11.30	11.30	11.20	11.30	11.07	-	410,230
Feb 25, 2026	11.20	11.30	11.20	11.30	11.07	-	252,375
Feb 24, 2026	11.20	11.30	11.20	11.30	11.07	-	307,202
Feb 23, 2026	11.30	11.30	11.20	11.30	11.07	-	862,599
Feb 20, 2026	11.40	11.40	11.20	11.30	11.07	-0.88%	717,994
Feb 19, 2026	11.30	11.40	11.20	11.40	11.17	0.88%	574,016
Feb 18, 2026	11.30	11.40	11.20	11.30	11.07	-	783,157
Feb 17, 2026	11.30	11.40	11.20	11.30	11.07	-	540,375
Feb 16, 2026	11.10	11.30	11.10	11.30	11.07	1.80%	358,810
Feb 13, 2026	11.10	11.20	11.10	11.10	10.88	-	491,820