Don Muang Tollway PCL (BKK:DMT)
Thailand
· Delayed Price · Currency is THB 10.10
0.00 (0.00%)
Dec 4, 2025, 4:27 PM ICT
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | - | 86,500 |
| Dec 3, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 156,027 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 78,219 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | -0.98% | 159,428 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 235,777 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 10.10 | - | 151,383 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 10.10 | -2.88% | 649,546 |
| Nov 25, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.18 | - | 1,150,986 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.18 | 0.97% | 158,155 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 312,056 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 374,169 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.08 | - | 653,136 |
| Nov 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 639,507 |
| Nov 17, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | - | 401,348 |
| Nov 14, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 387,163 |
| Nov 13, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 334,774 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 10.08 | - | 498,283 |
| Nov 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 466,622 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 204,175 |
| Nov 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | - | 147,590 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.08 | - | 372,294 |
| Nov 5, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.08 | -0.96% | 232,422 |
| Nov 4, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 10.18 | 1.96% | 566,790 |
| Nov 3, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 9.98 | -0.97% | 326,436 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.08 | - | 258,435 |
| Oct 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 10.08 | - | 121,890 |
| Oct 29, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 10.08 | 0.98% | 241,541 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | - | 48,841 |
| Oct 27, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.98 | 0.99% | 275,064 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | -0.98% | 274,048 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | - | 220,394 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | - | 36,794 |
| Oct 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | - | 75,388 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | - | 197,070 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | 0.99% | 62,972 |
| Oct 15, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.89 | -0.98% | 213,748 |
| Oct 14, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | - | 170,660 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.98 | - | 434,601 |
| Oct 9, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | - | 111,551 |
| Oct 8, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | 0.99% | 110,205 |
| Oct 7, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.89 | -0.98% | 206,637 |
| Oct 6, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | - | 101,894 |
| Oct 3, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.98 | 0.99% | 369,060 |
| Oct 2, 2025 | 10.10 | 10.20 | 10.00 | 10.10 | 9.89 | - | 540,748 |
| Oct 1, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.89 | - | 563,821 |
| Sep 30, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 9.89 | - | 158,351 |
| Sep 29, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.89 | 1.00% | 230,405 |
| Sep 26, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 9.79 | - | 299,528 |
| Sep 25, 2025 | 10.00 | 10.10 | 10.00 | 10.00 | 9.79 | -0.99% | 252,310 |
| Sep 24, 2025 | 10.00 | 10.10 | 10.00 | 10.10 | 9.89 | 1.00% | 91,623 |