Don Muang Tollway PCL (BKK:DMT)
Thailand · Delayed Price · Currency is THB 12.00
0.00 (0.00%)
Oct 12, 2026, 12:08 PM ICT
Don Muang Tollway PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | - | 124,635 |
| Oct 9, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 235,471 |
| Oct 8, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 146,869 |
| Oct 7, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 177,144 |
| Oct 6, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 79,211 |
| Oct 5, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 113,117 |
| Oct 2, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 109,823 |
| Oct 1, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 417,509 |
| Sep 30, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 537,415 |
| Sep 29, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 429,168 |
| Sep 28, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 142,590 |
| Sep 25, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 192,306 |
| Sep 24, 2026 | 12.10 | 12.20 | 12.10 | 12.10 | 12.10 | - | 216,608 |
| Sep 23, 2026 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -0.82% | 84,811 |
| Sep 22, 2026 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 0.83% | 294,637 |
| Sep 21, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | 154,796 |
| Sep 18, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | - | 181,228 |
| Sep 17, 2026 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | - | 455,454 |
| Sep 16, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -0.83% | 484,282 |
| Sep 15, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 202,908 |
| Sep 14, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 505,428 |
| Sep 11, 2026 | 12.00 | 12.10 | 11.90 | 12.00 | 12.00 | - | 273,491 |
| Sep 10, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 0.84% | 437,820 |
| Sep 9, 2026 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 206,259 |
| Sep 8, 2026 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | -0.83% | 319,485 |
| Sep 7, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 978,264 |
| Sep 4, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | - | 580,577 |
| Sep 3, 2026 | 12.00 | 12.20 | 11.90 | 12.00 | 12.00 | - | 695,771 |
| Sep 2, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 606,598 |
| Sep 1, 2026 | 12.20 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | 288,392 |
| Aug 31, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 124,016 |
| Aug 28, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | - | 320,061 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 87,860 |
| Aug 26, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 187,079 |
| 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 |