Don Muang Tollway PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	11.20	11.20	11.10	11.10	10.88	-0.89%	181,084
Apr 17, 2026	11.20	11.30	11.10	11.20	10.98	0.90%	1,373,774
Apr 16, 2026	11.10	11.20	11.10	11.10	10.88	-	306,266
Apr 10, 2026	11.10	11.20	11.10	11.10	10.88	-	368,283
Apr 9, 2026	11.10	11.20	11.10	11.10	10.88	-	625,873
Apr 8, 2026	11.10	11.20	11.10	11.10	10.88	-0.89%	158,460
Apr 7, 2026	11.10	11.20	11.10	11.20	10.98	0.90%	452,751
Apr 3, 2026	11.10	11.20	11.10	11.10	10.88	-	208,531
Apr 2, 2026	11.00	11.20	11.00	11.10	10.88	-	1,092,448
Apr 1, 2026	11.10	11.20	11.10	11.10	10.88	-	211,280
Mar 31, 2026	11.10	11.20	11.10	11.10	10.88	-	295,401
Mar 30, 2026	11.00	11.20	11.00	11.10	10.88	-	921,904
Mar 27, 2026	11.10	11.20	11.00	11.10	10.88	-	731,697
Mar 26, 2026	11.10	11.20	11.00	11.10	10.88	-	331,212
Mar 25, 2026	11.00	11.20	11.00	11.10	10.88	-	538,839
Mar 24, 2026	11.00	11.10	11.00	11.10	10.88	0.91%	65,272
Mar 23, 2026	11.10	11.10	11.00	11.00	10.78	-0.90%	798,377
Mar 20, 2026	11.20	11.20	11.10	11.10	10.88	-0.89%	21,449,350
Mar 19, 2026	11.20	11.20	11.00	11.20	10.98	0.90%	763,477
Mar 18, 2026	11.20	11.20	11.10	11.10	10.88	-0.89%	512,145
Mar 17, 2026	11.10	11.20	11.00	11.20	10.98	0.90%	794,395
Mar 16, 2026	11.10	11.20	11.00	11.10	10.88	-	25,718,470
Mar 13, 2026	11.20	11.30	11.10	11.10	10.88	-0.89%	2,154,914
Mar 12, 2026	11.00	11.20	11.00	11.20	10.98	1.82%	960,168
Mar 11, 2026	10.90	11.00	10.80	11.00	10.78	-	25,471,900
Mar 10, 2026	10.90	11.00	10.90	11.00	10.78	0.92%	976,275
Mar 9, 2026	10.80	11.00	10.70	10.90	10.69	-	1,132,715
Mar 6, 2026	10.90	10.90	10.80	10.90	10.69	0.93%	604,118