D.T.C. Enterprise PCL (BKK:DTCENT)
Thailand · Delayed Price · Currency is THB 0.9400
0.00 (0.00%)
Sep 25, 2026, 4:35 PM ICT
D.T.C. Enterprise PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.94 | 0.94 | 0.93 | 0.93 | - | -1.06% | 441,133 |
| Sep 24, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 55,044 |
| Sep 23, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 529,502 |
| Sep 22, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | 1.08% | 31,229 |
| Sep 21, 2026 | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 195,377 |
| Sep 18, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 233,244 |
| Sep 17, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 638,901 |
| Sep 16, 2026 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.17% | 651,010 |
| Sep 15, 2026 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -2.13% | 3,117,702 |
| Sep 14, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | - | 464,396 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.94 | 0.94 | 0.94 | -1.05% | 597,001 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | - | 1,867,059 |
| Sep 9, 2026 | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | - | 1,626,342 |
| Sep 8, 2026 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -2.06% | 6,158,505 |
| Sep 7, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.04% | 514,200 |
| Sep 4, 2026 | 0.97 | 0.98 | 0.95 | 0.96 | 0.96 | -1.03% | 1,158,002 |
| Sep 3, 2026 | 0.98 | 0.99 | 0.95 | 0.97 | 0.97 | -2.02% | 2,106,658 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.94 | 0.99 | 0.99 | 3.13% | 3,973,351 |
| Sep 1, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | - | 6,141,416 |
| Aug 31, 2026 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.05% | 3,841,828 |
| Aug 28, 2026 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.06% | 14,780,000 |
| Aug 27, 2026 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | 4.26% | 19,111,952 |
| Aug 26, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -2.08% | 1,155,201 |
| Aug 25, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 669,105 |
| Aug 24, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | - | 387,003 |
| Aug 21, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | 1.05% | 419,841 |
| Aug 20, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 175,051 |
| Aug 19, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 107,219 |
| Aug 18, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 228,657 |
| Aug 17, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 2.13% | 1,734,130 |
| Aug 14, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | -1.05% | 194,613 |
| Aug 13, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 546,103 |
| Aug 11, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | - | 1,057,749 |
| Aug 10, 2026 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 302,294 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 719,299 |
| Aug 6, 2026 | 0.94 | 0.97 | 0.93 | 0.94 | 0.94 | - | 2,277,071 |
| Aug 5, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | - | 526,984 |
| Aug 4, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.05% | 238,892 |
| Aug 3, 2026 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 1.06% | 712,592 |
| Jul 31, 2026 | 0.94 | 0.96 | 0.94 | 0.94 | 0.94 | - | 880,292 |
| Jul 30, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 175,900 |
| Jul 27, 2026 | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | - | 432,002 |
| Jul 24, 2026 | 0.95 | 0.95 | 0.93 | 0.94 | 0.94 | -1.05% | 580,005 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | - | 982,600 |
| Jul 22, 2026 | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | -1.04% | 627,512 |
| Jul 21, 2026 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 134,143 |
| Jul 20, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | -1.02% | 330,111 |
| Jul 17, 2026 | 0.97 | 0.99 | 0.96 | 0.98 | 0.98 | - | 703,940 |
| Jul 16, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 1,844,430 |
| Jul 15, 2026 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | - | 366,268 |