D.T.C. Industries PCL (BKK:DTCI)
Thailand · Delayed Price · Currency is THB 12.50
-0.30 (-2.34%)
Nov 9, 2026, 1:59 PM ICT
D.T.C. Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 12.80 | 13.00 | 12.00 | 12.50 | 12.50 | -2.34% | 12,700 |
| Nov 6, 2026 | 13.30 | 13.30 | 12.10 | 12.80 | 12.80 | -5.19% | 5,500 |
| Nov 3, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 7,000 |
| Nov 2, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -9.68% | 7,000 |
| Oct 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.03% | 100 |
| Oct 22, 2026 | 13.60 | 14.90 | 13.50 | 14.90 | 14.90 | 5.67% | 10,418 |
| Oct 20, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -6.00% | 2,501 |
| Oct 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 100 |
| Oct 6, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.66% | 200 |
| Oct 5, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | 2,000 |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 1,901 |
| Sep 23, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -1.86% | 300 |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3.87% | 100 |
| Sep 3, 2026 | 16.00 | 16.00 | 15.30 | 15.50 | 15.50 | -5.49% | 2,005 |
| Aug 31, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -4.09% | 5,300 |
| Aug 13, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -3.39% | 100 |
| Aug 7, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 5.36% | 100 |
| Aug 6, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -5.08% | 200 |
| Aug 4, 2026 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 0.57% | 1,900 |
| Jul 31, 2026 | 17.70 | 17.70 | 17.60 | 17.60 | 17.60 | -0.56% | 1,000 |
| Jul 24, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | 100 |
| Jul 23, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -1.67% | 1,000 |
| Jul 22, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 6.51% | 200 |
| Jul 14, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -2.31% | 200 |
| Jun 19, 2026 | 17.20 | 17.80 | 17.20 | 17.30 | 17.30 | -4.42% | 300 |
| Jun 18, 2026 | 17.50 | 18.10 | 17.50 | 18.10 | 18.10 | -1.09% | 1,000 |
| Jun 17, 2026 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | - | 600 |
| Jun 16, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 100 |
| Jun 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 1,000 |
| Jun 8, 2026 | 18.50 | 18.50 | 18.30 | 18.30 | 18.30 | 4.57% | 201 |
| Jun 2, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 2.94% | 101 |
| May 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 4.29% | 100 |