D.T.C. Industries PCL (BKK:DTCI)
Thailand · Delayed Price · Currency is THB 17.70
0.00 (0.00%)
Aug 7, 2026, 2:30 PM ICT
D.T.C. Industries PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 25, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -4.12% | 200 |
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.45% | 2,500 |
| Apr 8, 2026 | 18.80 | 18.80 | 17.50 | 17.50 | 17.25 | -2.78% | 8,401 |
| Apr 7, 2026 | 18.40 | 18.40 | 18.00 | 18.00 | 17.74 | - | 3,000 |
| Apr 3, 2026 | 18.90 | 18.90 | 18.00 | 18.00 | 17.74 | -5.26% | 1,500 |
| Apr 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | 200 |
| Mar 31, 2026 | 19.30 | 19.30 | 19.00 | 19.00 | 18.73 | -2.06% | 1,300 |
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | 2.11% | 100 |
| Mar 20, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 18.73 | -3.06% | 1,700 |
| Mar 19, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | -0.51% | 300 |
| Mar 18, 2026 | 19.70 | 19.80 | 19.70 | 19.70 | 19.42 | -2.48% | 601 |
| Mar 17, 2026 | 20.10 | 20.30 | 19.60 | 20.20 | 19.91 | 0.50% | 1,302 |
| Mar 10, 2026 | 21.00 | 23.00 | 20.00 | 20.10 | 19.81 | 5.79% | 12,712 |
| Mar 2, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | -5.00% | 519 |
| Feb 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.71 | -4.76% | 300 |
| Feb 17, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | 2.44% | 200 |
| Feb 10, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | -0.49% | 1,000 |