Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 12.30
0.00 (0.00%)
Aug 27, 2026, 12:27 PM ICT
Don Muang Tollway PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | - | 0.82% | 59,878 |
| Aug 25, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 203,639 |
| Aug 24, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 630,453 |
| Aug 21, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | -0.63% | 658,563 |
| Aug 20, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.28 | 0.81% | 831,102 |
| Aug 19, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.18 | - | 18,784,784 |
| Aug 18, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.18 | - | 19,257,438 |
| Aug 17, 2026 | 12.30 | 12.50 | 12.30 | 12.40 | 12.18 | - | 376,417 |
| Aug 14, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.18 | - | 311,723 |
| Aug 13, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.18 | 0.81% | 346,852 |
| Aug 11, 2026 | 12.20 | 12.40 | 12.20 | 12.30 | 12.08 | 0.82% | 401,876 |
| Aug 10, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 11.98 | -0.81% | 174,833 |
| Aug 7, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.08 | -0.81% | 321,746 |
| Aug 6, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.18 | - | 247,177 |
| Aug 5, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | - | 746,948 |
| Aug 4, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.18 | - | 444,406 |
| Aug 3, 2026 | 12.50 | 12.50 | 12.40 | 12.40 | 12.18 | -0.80% | 387,699 |
| Jul 31, 2026 | 12.40 | 12.50 | 12.30 | 12.50 | 12.28 | 0.81% | 308,080 |
| Jul 30, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.18 | - | 359,172 |
| Jul 27, 2026 | 12.30 | 12.40 | 12.30 | 12.40 | 12.18 | - | 448,599 |
| Jul 24, 2026 | 12.50 | 12.50 | 12.30 | 12.40 | 12.18 | -0.80% | 1,627,068 |
| Jul 23, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.28 | 0.81% | 503,528 |
| Jul 22, 2026 | 12.40 | 12.50 | 12.30 | 12.40 | 12.18 | - | 721,361 |
| Jul 21, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.18 | 1.64% | 605,720 |
| Jul 20, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 11.98 | 0.83% | 419,091 |
| Jul 17, 2026 | 12.30 | 12.30 | 12.10 | 12.10 | 11.88 | -1.63% | 503,371 |
| Jul 16, 2026 | 12.20 | 12.30 | 12.10 | 12.30 | 12.08 | 0.82% | 579,502 |
| Jul 15, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 11.98 | - | 278,853 |
| Jul 14, 2026 | 12.20 | 12.20 | 12.10 | 12.20 | 11.98 | - | 221,561 |
| Jul 13, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 11.98 | 1.67% | 704,612 |
| Jul 10, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 11.79 | - | 777,715 |
| Jul 9, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.79 | - | 160,711 |
| Jul 8, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.79 | - | 407,727 |
| Jul 7, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 11.79 | 0.84% | 204,465 |
| Jul 6, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.69 | - | 470,356 |
| Jul 3, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.69 | -0.83% | 407,481 |
| Jul 2, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.79 | - | 270,019 |
| Jul 1, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.79 | 1.69% | 837,864 |
| Jun 30, 2026 | 11.90 | 11.90 | 11.80 | 11.80 | 11.59 | - | 546,715 |
| Jun 29, 2026 | 11.80 | 11.90 | 11.80 | 11.80 | 11.59 | - | 140,245 |
| Jun 26, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.59 | 1.72% | 498,827 |
| Jun 25, 2026 | 11.80 | 11.80 | 11.60 | 11.60 | 11.39 | -0.85% | 328,431 |
| Jun 24, 2026 | 11.70 | 11.80 | 11.60 | 11.70 | 11.49 | - | 200,876 |
| Jun 23, 2026 | 11.80 | 11.80 | 11.60 | 11.70 | 11.49 | -0.85% | 579,222 |
| Jun 22, 2026 | 11.70 | 11.80 | 11.60 | 11.80 | 11.59 | 0.85% | 154,530 |
| Jun 19, 2026 | 11.70 | 11.70 | 11.60 | 11.70 | 11.49 | - | 19,831,900 |
| Jun 18, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.49 | 0.86% | 450,275 |
| Jun 17, 2026 | 11.60 | 11.70 | 11.60 | 11.60 | 11.39 | 0.87% | 697,074 |
| Jun 16, 2026 | 11.60 | 11.60 | 11.50 | 11.50 | 11.29 | -0.86% | 230,538 |
| Jun 15, 2026 | 11.40 | 11.60 | 11.40 | 11.60 | 11.39 | 0.87% | 424,776 |