D.T.C. Industries PCL (BKK:DTCI)
Thailand · Delayed Price · Currency is THB 17.00
0.00 (0.00%)
May 5, 2026, 9:58 AM ICT
D.T.C. Industries PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -2.86% | 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 |
| Feb 6, 2026 | 20.30 | 20.60 | 20.30 | 20.60 | 20.31 | -2.37% | 1,800 |
| Jan 30, 2026 | 22.00 | 24.50 | 21.10 | 21.10 | 20.80 | 0.48% | 13,800 |
| Jan 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 20.70 | - | 800 |
| Jan 20, 2026 | 19.50 | 21.00 | 19.50 | 21.00 | 20.70 | 7.69% | 300 |
| Jan 14, 2026 | 19.30 | 19.50 | 19.30 | 19.50 | 19.22 | 0.52% | 9,800 |
| Jan 9, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.12 | - | 100 |
| Jan 8, 2026 | 19.30 | 19.40 | 19.30 | 19.40 | 19.12 | -0.51% | 1,200 |
| Jan 5, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | - | 1,000 |
| Dec 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | - | 900 |
| Dec 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | -0.51% | 100 |
| Dec 24, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.32 | -3.45% | 1,100 |
| Dec 19, 2025 | 20.30 | 20.40 | 20.30 | 20.30 | 20.01 | -0.98% | 1,101 |
| Dec 17, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.21 | -0.49% | 5,100 |
| Dec 16, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.31 | -0.48% | 800 |
| Dec 4, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.40 | -3.72% | 200 |
| Dec 3, 2025 | 22.00 | 22.00 | 21.50 | 21.50 | 21.19 | -3.59% | 1,000 |
| Dec 2, 2025 | 23.80 | 23.90 | 22.30 | 22.30 | 21.98 | -5.11% | 2,000 |
| Dec 1, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.16 | - | 100 |
| Nov 28, 2025 | 23.00 | 23.50 | 23.00 | 23.50 | 23.16 | -2.08% | 1,107 |
| Nov 20, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.66 | -1.64% | 200 |
| Nov 12, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.05 | 0.83% | 500 |