Don Muang Tollway PCL (BKK:DMT)
Thailand
· Delayed Price · Currency is THB 10.90
0.00 (0.00%)
At close: Mar 9, 2026
Don Muang Tollway PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.80 | 11.00 | 10.70 | 10.90 | 10.90 | - | 1,132,715 |
| Mar 6, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | 604,118 |
| Mar 5, 2026 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | -1.82% | 25,953,640 |
| Mar 4, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 10.78 | - | 2,790,148 |
| Mar 2, 2026 | 11.10 | 11.20 | 11.00 | 11.00 | 10.78 | -1.79% | 25,381,800 |
| Feb 27, 2026 | 11.30 | 11.30 | 11.20 | 11.20 | 10.98 | -0.88% | 408,455 |
| Feb 26, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.07 | - | 410,230 |
| Feb 25, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.07 | - | 252,375 |
| Feb 24, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | 11.07 | - | 307,202 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.20 | 11.30 | 11.07 | - | 862,599 |
| Feb 20, 2026 | 11.40 | 11.40 | 11.20 | 11.30 | 11.07 | -0.88% | 717,994 |
| Feb 19, 2026 | 11.30 | 11.40 | 11.20 | 11.40 | 11.17 | 0.88% | 574,016 |
| Feb 18, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.07 | - | 783,157 |
| Feb 17, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.07 | - | 540,375 |
| Feb 16, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.07 | 1.80% | 358,810 |
| Feb 13, 2026 | 11.10 | 11.20 | 11.10 | 11.10 | 10.88 | - | 491,820 |
| Feb 12, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 10.88 | - | 533,879 |
| Feb 11, 2026 | 11.10 | 11.20 | 11.00 | 11.10 | 10.88 | 0.91% | 514,307 |
| Feb 10, 2026 | 10.90 | 11.10 | 10.90 | 11.00 | 10.78 | 0.92% | 582,864 |
| Feb 9, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.68 | - | 859,194 |
| Feb 6, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.68 | 0.93% | 220,080 |
| Feb 5, 2026 | 10.80 | 10.90 | 10.80 | 10.80 | 10.58 | - | 351,203 |
| Feb 4, 2026 | 10.80 | 10.90 | 10.70 | 10.80 | 10.58 | - | 521,159 |
| Feb 3, 2026 | 10.70 | 10.80 | 10.70 | 10.80 | 10.58 | 0.93% | 299,362 |
| Feb 2, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.49 | 0.94% | 171,528 |
| Jan 30, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.39 | - | 357,281 |
| Jan 29, 2026 | 10.60 | 10.70 | 10.60 | 10.60 | 10.39 | - | 142,030 |
| Jan 28, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.39 | -0.93% | 214,266 |
| Jan 27, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.49 | - | 164,798 |
| Jan 26, 2026 | 10.60 | 10.70 | 10.50 | 10.70 | 10.49 | 0.94% | 620,409 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.39 | 0.95% | 401,765 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 392,360 |
| Jan 21, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | - | 517,850 |
| Jan 20, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | - | 1,901,399 |
| Jan 19, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 371,655 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 717,631 |
| Jan 15, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 184,009 |
| Jan 14, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | -0.94% | 186,222 |
| Jan 13, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.39 | 0.95% | 128,075 |
| Jan 12, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | - | 601,614 |
| Jan 9, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.29 | - | 220,194 |
| Jan 8, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.29 | - | 492,050 |
| Jan 7, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.29 | 1.94% | 361,921 |
| Jan 6, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.09 | -1.90% | 193,079 |
| Jan 5, 2026 | 10.40 | 10.50 | 10.30 | 10.50 | 10.29 | 0.96% | 393,640 |
| Dec 30, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.19 | - | 101,298 |
| Dec 29, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.19 | - | 201,762 |
| Dec 26, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.19 | 0.97% | 90,723 |
| Dec 25, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.09 | - | 165,014 |
| Dec 24, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.09 | 0.98% | 160,659 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.00 | -0.97% | 233,769 |
| Dec 22, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 10.09 | - | 386,268 |
| Dec 19, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.09 | - | 124,952 |
| Dec 18, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.09 | - | 72,484 |
| Dec 17, 2025 | 10.20 | 10.40 | 10.20 | 10.30 | 10.09 | - | 746,390 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.09 | - | 201,449 |
| Dec 15, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.09 | - | 793,186 |
| Dec 12, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.09 | 0.98% | 205,866 |
| Dec 11, 2025 | 10.20 | 10.30 | 10.20 | 10.20 | 10.00 | - | 317,197 |
| Dec 9, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.00 | 0.99% | 462,829 |
| Dec 8, 2025 | 10.20 | 10.30 | 10.10 | 10.10 | 9.90 | - | 633,211 |
| Dec 4, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | - | 86,500 |
| Dec 3, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | -0.98% | 156,027 |
| Dec 2, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.00 | 0.99% | 78,219 |
| Dec 1, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | -0.98% | 159,428 |
| Nov 28, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.00 | 0.99% | 235,777 |
| Nov 27, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.90 | - | 151,383 |
| Nov 26, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.90 | -2.88% | 649,546 |
| Nov 25, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 9.98 | - | 1,150,986 |
| Nov 24, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 9.98 | 0.97% | 158,155 |
| Nov 21, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 9.88 | - | 312,056 |
| Nov 20, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 9.88 | - | 374,169 |
| Nov 19, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 9.88 | - | 653,136 |
| Nov 18, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 639,507 |
| Nov 17, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 9.88 | - | 401,348 |
| Nov 14, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 387,163 |
| Nov 13, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 334,774 |
| Nov 12, 2025 | 10.40 | 10.40 | 10.20 | 10.30 | 9.88 | - | 498,283 |
| Nov 11, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 466,622 |
| Nov 10, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 204,175 |
| Nov 7, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | - | 147,590 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 9.88 | - | 372,294 |
| Nov 5, 2025 | 10.30 | 10.40 | 10.20 | 10.30 | 9.88 | -0.96% | 232,422 |
| Nov 4, 2025 | 10.30 | 10.40 | 10.20 | 10.40 | 9.98 | 1.96% | 566,790 |
| Nov 3, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 9.78 | -0.97% | 326,436 |
| Oct 31, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 9.88 | - | 258,435 |
| Oct 30, 2025 | 10.20 | 10.30 | 10.20 | 10.30 | 9.88 | - | 121,890 |
| Oct 29, 2025 | 10.20 | 10.30 | 10.10 | 10.30 | 9.88 | 0.98% | 241,541 |
| Oct 28, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.78 | - | 48,841 |
| Oct 27, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 9.78 | 0.99% | 275,064 |
| Oct 24, 2025 | 10.20 | 10.20 | 10.10 | 10.10 | 9.69 | -0.98% | 274,048 |
| Oct 22, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.78 | - | 220,394 |
| Oct 21, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.78 | - | 36,794 |
| Oct 20, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.78 | - | 75,388 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.78 | - | 197,070 |
| Oct 16, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.78 | 0.99% | 62,972 |
| Oct 15, 2025 | 10.10 | 10.20 | 10.10 | 10.10 | 9.69 | -0.98% | 213,748 |
| Oct 14, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.78 | - | 170,660 |
| Oct 10, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 9.78 | - | 434,601 |
| Oct 9, 2025 | 10.10 | 10.20 | 10.10 | 10.20 | 9.78 | - | 111,551 |