Thailand - Delayed Quote THB

D.T.C. Enterprise Public Company Limited (DTCENT.BK)

0.9200
0.0000
(0.00%)
At close: 4:36:43 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.93000.94000.92000.92000.9200264,973
May 9, 20250.91000.93000.91000.92000.9200143,200
May 8, 20250.91000.93000.91000.92000.9200126,400
May 7, 20250.91000.92000.90000.92000.9200188,300
May 6, 20250.92000.93000.89000.91000.9100358,200
May 2, 20250.92000.93000.91000.92000.9200192,400
Apr 30, 20250.91000.93000.90000.92000.9200170,800
Apr 29, 20250.92000.93000.91000.92000.9200234,500
Apr 28, 20250.91000.93000.91000.92000.920063,100
Apr 25, 20250.92000.95000.91000.91000.91001,549,700
Apr 24, 20250.94000.94000.91000.92000.9200615,200
Apr 23, 20250.88000.99000.87000.93000.93003,292,900
Apr 22, 20250.86000.87000.85000.86000.8600589,400
Apr 21, 20250.86000.87000.85000.86000.8600789,600
Apr 18, 20250.85000.86000.84000.86000.8600626,000
Apr 17, 20250.84000.86000.83000.85000.8500577,600
Apr 16, 20250.84000.84000.82000.83000.8300215,800
Apr 11, 20250.82000.84000.82000.83000.830056,400
Apr 10, 20250.88000.88000.83000.83000.8300151,200
Apr 9, 20250.80000.83000.78000.82000.8200284,800
Apr 8, 20250.80000.83000.78000.79000.7900778,900
Apr 4, 20250.86000.86000.84000.84000.8400485,700
Apr 3, 20250.85000.87000.85000.86000.8600697,500
Apr 2, 20250.88000.89000.87000.88000.8800160,900
Apr 1, 20250.89000.89000.86000.88000.8800561,100
Mar 31, 20250.89000.89000.86000.88000.88001,208,200
Mar 28, 20250.91000.91000.89000.89000.8900659,500
Mar 27, 20250.93000.93000.90000.90000.9000936,700
Mar 26, 20250.92000.94000.91000.92000.9200827,300
Mar 25, 20250.94000.95000.92000.92000.9200533,200
Mar 24, 20250.92000.97000.91000.93000.93003,219,800
Mar 21, 20250.92000.92000.91000.91000.9100101,900
Mar 20, 20250.93000.93000.91000.91000.9100667,100
Mar 19, 20250.91000.94000.91000.93000.9300439,800
Mar 18, 20250.91000.95000.91000.92000.92001,657,700
Mar 17, 20250.91000.92000.90000.90000.9000998,700
Mar 14, 20250.92000.92000.91000.91000.9100199,300
Mar 13, 20250.93000.93000.91000.91000.9100424,900
Mar 12, 20250.94000.95000.92000.92000.9200471,600
Mar 11, 2025 0.06 Dividend
Mar 11, 20250.93000.95000.93000.94000.94001,700,100
Mar 10, 20251.02001.03001.00001.01000.9500893,700
Mar 7, 20251.01001.01001.00001.01000.95001,196,300
Mar 6, 20251.01001.05001.00001.01000.95001,510,200
Mar 5, 20251.00001.02000.99001.01000.9500525,600
Mar 4, 20250.98001.02000.98001.00000.9406623,600
Mar 3, 20251.00001.00000.98000.99000.9312357,200
Feb 28, 20251.00001.01000.99000.99000.9312841,800
Feb 27, 20251.01001.02000.99001.01000.9500848,700
Feb 26, 20251.01001.02001.00001.01000.95001,210,200
Feb 25, 20251.01001.05001.00001.00000.94062,959,000
Feb 24, 20250.98000.98000.97000.98000.9218461,900
Feb 21, 20250.99000.99000.97000.98000.9218347,500
Feb 20, 20250.98000.99000.97000.98000.9218396,400
Feb 19, 20250.99000.99000.98000.99000.9312327,700
Feb 18, 20250.97000.99000.97000.97000.9124588,600
Feb 17, 20250.97000.98000.96000.97000.912418,900
Feb 14, 20250.98000.98000.97000.98000.9218173,000
Feb 13, 20250.98000.99000.97000.97000.9124198,300
Feb 11, 20250.97000.99000.97000.97000.9124164,100
Feb 10, 20250.97000.98000.96000.96000.9030258,300
Feb 7, 20250.97000.97000.94000.97000.9124649,200
Feb 6, 20250.96000.97000.95000.96000.9030745,600
Feb 5, 20250.98000.98000.96000.97000.9124514,800
Feb 4, 20250.98001.00000.98000.98000.9218567,600
Feb 3, 20250.99001.00000.96000.98000.9218883,300
Jan 31, 20251.03001.03000.99000.99000.9312529,300
Jan 30, 20251.06001.07001.02001.02000.9594465,200
Jan 29, 20251.03001.06001.02001.04000.97821,388,400
Jan 28, 20251.01001.04001.00001.03000.9688500,600
Jan 27, 20250.99001.04000.99001.00000.9406692,500
Jan 24, 20250.99001.02000.98001.00000.9406526,300
Jan 23, 20250.98000.99000.97000.98000.9218269,200
Jan 22, 20251.00001.00000.96000.98000.9218513,400
Jan 21, 20250.97001.00000.97000.98000.9218122,000
Jan 20, 20250.94000.97000.94000.97000.9124365,300
Jan 17, 20250.97000.98000.96000.96000.9030694,700
Jan 16, 20250.98001.00000.97000.98000.9218470,700
Jan 15, 20250.98000.98000.96000.97000.9124549,500
Jan 14, 20250.98000.99000.97000.98000.9218104,200
Jan 13, 20251.00001.00000.97000.97000.9124464,500
Jan 10, 20251.00001.01000.99001.00000.9406809,700
Jan 9, 20251.03001.03001.00001.00000.9406919,500
Jan 8, 20251.02001.03001.01001.01000.9500236,900
Jan 7, 20251.02001.03001.02001.03000.9688174,600
Jan 6, 20251.04001.04001.02001.02000.9594493,400
Jan 3, 20251.03001.05001.03001.03000.9688192,100
Jan 2, 20251.04001.05001.04001.04000.9782211,500
Dec 30, 20241.06001.06001.05001.05000.9876390,500
Dec 27, 20241.05001.06001.05001.05000.987667,600
Dec 26, 20241.06001.08001.05001.06000.9970361,200
Dec 25, 20241.04001.08001.04001.06000.9970495,200
Dec 24, 20241.04001.05001.03001.05000.987697,400
Dec 23, 20241.07001.07001.02001.03000.9688637,700
Dec 20, 20241.02001.11001.01001.08001.01581,651,400
Dec 19, 20241.04001.04001.02001.03000.9688513,000
Dec 18, 20241.05001.05001.04001.04000.9782537,300
Dec 17, 20241.04001.07001.04001.05000.9876741,500
Dec 16, 20241.04001.06001.04001.04000.9782381,200
Dec 13, 20241.07001.07001.04001.05000.9876793,100
Dec 12, 20241.10001.10001.06001.08001.0158689,800
Dec 11, 20241.11001.12001.09001.10001.03471,371,700
Dec 9, 20241.11001.12001.11001.12001.0535488,800
Dec 6, 20241.12001.12001.11001.12001.053579,000
Dec 4, 20241.12001.12001.11001.11001.0441525,900
Dec 3, 20241.10001.12001.09001.11001.04412,076,400
Dec 2, 20241.11001.12001.10001.10001.03471,241,400
Nov 29, 20241.12001.12001.10001.12001.0535594,400
Nov 28, 20241.12001.13001.11001.12001.0535400,200
Nov 27, 20241.13001.13001.11001.12001.0535416,200
Nov 26, 20241.12001.13001.12001.13001.0629322,100
Nov 25, 20241.15001.15001.12001.12001.0535857,800
Nov 22, 20241.14001.15001.14001.14001.0723365,100
Nov 21, 20241.13001.14001.12001.13001.0629471,100
Nov 20, 20241.14001.15001.13001.13001.0629185,000
Nov 19, 20241.14001.15001.13001.14001.0723753,700
Nov 18, 20241.14001.15001.12001.13001.0629983,100
Nov 15, 20241.13001.16001.13001.14001.0723133,200
Nov 14, 20241.16001.16001.14001.14001.0723907,900
Nov 13, 20241.15001.16001.13001.14001.0723407,100
Nov 12, 20241.17001.18001.04001.15001.08172,421,700
Nov 11, 20241.17001.18001.16001.16001.091196,600
Nov 8, 20241.16001.18001.15001.17001.1005293,200
Nov 7, 20241.17001.18001.15001.15001.08171,083,100
Nov 6, 20241.19001.19001.17001.17001.1005624,200
Nov 5, 20241.18001.19001.17001.18001.109951,500
Nov 4, 20241.19001.20001.17001.17001.1005531,100
Nov 1, 20241.18001.19001.18001.18001.1099407,200
Oct 31, 20241.18001.20001.17001.19001.1193458,600
Oct 30, 20241.19001.19001.17001.17001.1005359,700
Oct 29, 20241.19001.19001.18001.18001.1099340,900
Oct 28, 20241.19001.19001.17001.19001.1193217,300
Oct 25, 20241.18001.18001.17001.18001.1099818,500
Oct 24, 20241.18001.19001.17001.17001.1005678,200
Oct 22, 20241.19001.19001.18001.18001.1099884,900
Oct 21, 20241.21001.21001.19001.19001.11931,023,700
Oct 18, 20241.23001.23001.20001.20001.12871,863,800
Oct 17, 20241.24001.24001.21001.22001.1475960,200
Oct 16, 20241.20001.23001.20001.23001.15691,389,200
Oct 15, 20241.23001.23001.20001.20001.12872,338,000
Oct 11, 20241.28001.28001.22001.22001.14753,039,500
Oct 10, 20241.26001.28001.26001.27001.19461,061,200
Oct 9, 20241.25001.26001.23001.25001.1757736,600
Oct 8, 20241.23001.25001.22001.24001.1663727,400
Oct 7, 20241.21001.24001.21001.24001.16631,157,500
Oct 4, 20241.24001.24001.21001.22001.14752,708,800
Oct 3, 20241.24001.27001.23001.24001.16631,559,600
Oct 2, 20241.25001.28001.24001.24001.16634,715,000
Oct 1, 20241.29001.31001.21001.27001.19464,863,300
Sep 30, 20241.29001.30001.28001.28001.2040823,200
Sep 27, 20241.28001.31001.28001.28001.20402,784,300
Sep 26, 20241.33001.33001.27001.28001.20403,744,100
Sep 25, 20241.30001.32001.29001.31001.23221,137,000
Sep 24, 20241.30001.32001.30001.30001.22281,698,100
Sep 23, 20241.34001.37001.29001.30001.22286,596,700
Sep 20, 20241.33001.33001.33001.33001.2510-
Sep 19, 20241.34001.35001.31001.33001.25101,675,100
Sep 18, 20241.37001.38001.33001.34001.26043,834,000
Sep 17, 20241.32001.38001.32001.37001.28867,579,300
Sep 16, 20241.28001.33001.28001.31001.23223,996,300
Sep 13, 20241.32001.32001.28001.28001.20401,278,900
Sep 12, 20241.31001.32001.29001.30001.22281,452,400
Sep 11, 20241.30001.30001.26001.28001.20402,726,100
Sep 10, 20241.34001.35001.28001.29001.21345,486,100
Sep 9, 20241.30001.30001.30001.30001.2228-
Sep 6, 20241.31001.35001.29001.30001.22285,985,600
Sep 5, 20241.25001.30001.25001.30001.22283,550,200
Sep 4, 20241.23001.25001.21001.24001.16631,532,600
Sep 3, 20241.21001.25001.21001.23001.15691,117,200
Sep 2, 20241.24001.25001.22001.22001.14751,778,300
Aug 30, 20241.23001.27001.23001.23001.15691,364,400
Aug 29, 20241.28001.28001.22001.23001.15692,674,800
Aug 28, 20241.27001.31001.27001.28001.20402,902,500
Aug 27, 20241.27001.29001.25001.27001.19461,726,300
Aug 26, 20241.28001.30001.26001.27001.19462,115,300
Aug 23, 20241.33001.34001.27001.27001.19466,706,700
Aug 22, 20241.22001.31001.20001.31001.232210,978,200
Aug 21, 20241.21001.22001.20001.20001.1287526,600
Aug 20, 20241.22001.24001.20001.20001.12871,206,000
Aug 19, 20241.24001.24001.21001.22001.1475723,600
Aug 16, 20241.20001.23001.20001.22001.1475299,900
Aug 15, 20241.23001.23001.20001.22001.1475369,400
Aug 14, 20241.23001.24001.20001.22001.14753,014,900
Aug 13, 20241.17001.22001.15001.21001.13815,651,800
Aug 9, 20241.13001.13001.11001.11001.0441751,000
Aug 8, 20241.10001.12001.10001.12001.0535441,500
Aug 7, 20241.09001.13001.06001.11001.04411,426,400
Aug 6, 20241.09001.12001.09001.09001.02521,357,800
Aug 5, 20241.14001.15001.08001.09001.02524,821,900
Aug 2, 20241.17001.17001.17001.17001.1005-
Aug 1, 20241.19001.20001.17001.17001.1005915,800
Jul 31, 20241.20001.20001.18001.18001.1099724,600
Jul 30, 20241.18001.18001.18001.18001.1099-
Jul 26, 20241.16001.19001.16001.18001.1099844,400
Jul 25, 20241.15001.17001.14001.16001.09111,349,100
Jul 24, 20241.17001.19001.15001.15001.08172,085,200
Jul 23, 20241.25001.25001.15001.16001.09113,350,300
Jul 19, 20241.28001.28001.25001.25001.17571,051,800
Jul 18, 20241.30001.30001.26001.28001.20401,791,800
Jul 17, 20241.24001.31001.24001.29001.21347,260,000
Jul 16, 20241.22001.26001.20001.23001.15692,549,800
Jul 15, 20241.22001.22001.22001.22001.1475-
Jul 12, 20241.22001.22001.22001.22001.1475-
Jul 11, 20241.23001.27001.21001.22001.14753,457,900
Jul 10, 20241.21001.23001.19001.22001.14751,383,700
Jul 9, 20241.20001.22001.18001.20001.12873,339,900
Jul 8, 20241.17001.20001.16001.18001.10991,437,200
Jul 5, 20241.17001.18001.14001.16001.09111,942,400
Jul 4, 20241.18001.21001.16001.17001.10051,409,400
Jul 3, 20241.14001.19001.13001.17001.10051,799,300
Jul 2, 20241.16001.17001.13001.13001.06291,166,800
Jul 1, 20241.15001.18001.15001.15001.0817394,500
Jun 28, 20241.19001.20001.15001.15001.08171,508,100
Jun 27, 20241.21001.22001.17001.18001.1099945,700
Jun 26, 20241.25001.26001.20001.22001.1475856,200
Jun 25, 20241.24001.25001.22001.23001.1569883,800
Jun 24, 20241.18001.18001.18001.18001.1099-
Jun 21, 20241.12001.19001.12001.18001.1099915,600
Jun 20, 20241.13001.16001.13001.13001.0629351,100
Jun 19, 20241.20001.20001.12001.13001.06294,493,900
Jun 18, 20241.21001.23001.18001.20001.12872,371,000
Jun 17, 20241.23001.23001.23001.23001.1569-
Jun 14, 20241.24001.25001.23001.23001.1569674,500
Jun 13, 20241.25001.26001.24001.24001.1663698,200
Jun 12, 20241.26001.26001.24001.24001.1663616,100
Jun 11, 20241.22001.27001.22001.26001.1851856,000
Jun 10, 20241.26001.26001.22001.23001.15691,508,100
Jun 7, 20241.26001.28001.25001.26001.1851453,500
Jun 6, 20241.26001.29001.24001.26001.18511,224,700
Jun 5, 20241.23001.29001.23001.25001.17571,838,400
Jun 4, 20241.30001.31001.23001.25001.17572,739,900
May 31, 20241.30001.32001.29001.29001.21341,321,800
May 30, 20241.31001.32001.28001.29001.21342,051,300
May 29, 20241.33001.35001.32001.32001.24161,240,400
May 28, 20241.36001.36001.31001.33001.25102,760,600
May 27, 20241.34001.36001.33001.34001.26043,084,400
May 24, 20241.31001.34001.31001.32001.24162,040,000
May 23, 20241.34001.36001.25001.25001.17576,805,900
May 21, 20241.33001.38001.33001.34001.26042,840,300
May 20, 20241.37001.39001.33001.33001.25105,288,400
May 17, 20241.33001.38001.33001.36001.27926,139,100
May 16, 20241.28001.28001.28001.28001.2040-
May 15, 20241.32001.36001.27001.28001.20409,113,600
May 14, 20241.19001.46001.17001.34001.260441,132,800
May 13, 20241.22001.23001.17001.18001.10991,895,500