DTC Enterprise PCL

DTCENT
🏛️ thailand →
0.97
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-28 1.61 1.74 1.60 1.60 51.9M
2023-12-27 1.64 1.66 1.57 1.61 17.9M
2023-12-26 1.45 1.80 1.42 1.63 120.9M
2023-12-25 1.38 1.46 1.38 1.42 2.8M
2023-12-22 1.40 1.41 1.34 1.38 1.2M
2023-12-21 1.40 1.42 1.38 1.38 0.7M
2023-12-20 1.40 1.45 1.39 1.40 3.7M
2023-12-19 1.38 1.41 1.35 1.40 2.4M
2023-12-18 1.26 1.38 1.26 1.37 3.8M
2023-12-15 1.27 1.30 1.26 1.27 1.0M
2023-12-14 1.26 1.28 1.25 1.26 0.7M
2023-12-13 1.31 1.32 1.22 1.24 7.0M
2023-12-12 1.38 1.38 1.31 1.32 2.0M
2023-12-08 1.41 1.43 1.38 1.38 3.7M
2023-12-07 1.38 1.40 1.37 1.40 1.3M
2023-12-06 1.36 1.43 1.35 1.40 7.6M
2023-12-04 1.27 1.34 1.26 1.33 6.6M
2023-12-01 1.28 1.29 1.26 1.29 0.5M
2023-11-30 1.29 1.29 1.24 1.28 2.3M
2023-11-29 1.29 1.31 1.27 1.30 1.5M
2023-11-28 1.29 1.30 1.27 1.30 2.3M
2023-11-27 1.25 1.29 1.25 1.29 0.9M
2023-11-24 1.26 1.27 1.25 1.27 0.9M
2023-11-23 1.31 1.31 1.24 1.27 5.7M
2023-11-22 1.29 1.31 1.25 1.31 3.3M
2023-11-21 1.28 1.28 1.26 1.28 1.3M
2023-11-20 1.29 1.29 1.24 1.28 2.1M
2023-11-17 1.27 1.29 1.25 1.29 1.8M
2023-11-16 1.31 1.31 1.24 1.28 2.7M
2023-11-15 1.28 1.29 1.23 1.28 4.2M
2023-11-14 1.25 1.25 1.20 1.22 3.0M
2023-11-13 1.30 1.40 1.22 1.23 20.4M
2023-11-10 1.14 1.19 1.14 1.18 1.9M
2023-11-09 1.15 1.17 1.14 1.17 0.6M
2023-11-08 1.16 1.16 1.14 1.16 0.4M
2023-11-07 1.14 1.16 1.14 1.16 0.2M
2023-11-06 1.17 1.17 1.14 1.16 0.9M
2023-11-03 1.16 1.18 1.15 1.17 0.7M
2023-11-02 1.16 1.16 1.13 1.15 0.9M
2023-11-01 1.14 1.15 1.11 1.15 0.8M
2023-10-31 1.14 1.14 1.11 1.14 0.3M
2023-10-30 1.13 1.14 1.11 1.14 0.3M
2023-10-27 1.12 1.14 1.11 1.14 0.5M
2023-10-26 1.13 1.14 1.11 1.12 0.7M
2023-10-25 1.16 1.16 1.12 1.16 0.4M
2023-10-24 1.16 1.16 1.10 1.16 1.7M
2023-10-20 1.15 1.17 1.13 1.16 0.7M
2023-10-19 1.15 1.18 1.15 1.16 0.2M
2023-10-18 1.19 1.19 1.15 1.18 0.7M
2023-10-17 1.16 1.20 1.16 1.20 0.1M
2023-10-16 1.18 1.19 1.14 1.18 1.0M
2023-10-12 1.20 1.20 1.17 1.20 0.2M
2023-10-11 1.15 1.20 1.14 1.20 1.1M
2023-10-10 1.24 1.25 1.11 1.16 5.0M
2023-10-09 1.24 1.25 1.22 1.24 1.1M
2023-10-06 1.26 1.27 1.24 1.25 0.5M
2023-10-05 1.26 1.27 1.25 1.26 0.2M
2023-10-04 1.26 1.27 1.24 1.24 1.4M
2023-10-03 1.33 1.33 1.25 1.25 2.3M
2023-10-02 1.36 1.36 1.31 1.33 0.8M
2023-09-29 1.28 1.35 1.28 1.35 1.2M
2023-09-28 1.38 1.39 1.30 1.33 3.7M
2023-09-27 1.43 1.45 1.35 1.39 2.5M
2023-09-26 1.49 1.51 1.41 1.45 2.2M
2023-09-25 1.51 1.51 1.47 1.51 1.4M
2023-09-22 1.51 1.51 1.48 1.51 1.8M
2023-09-21 1.51 1.52 1.48 1.51 2.2M
2023-09-20 1.52 1.52 1.50 1.51 0.7M
2023-09-19 1.51 1.52 1.51 1.52 1.2M
2023-09-18 1.52 1.52 1.50 1.52 0.5M
2023-09-15 1.51 1.52 1.49 1.52 0.5M
2023-09-14 1.51 1.52 1.47 1.52 0.9M
2023-09-13 1.49 1.51 1.48 1.50 0.2M
2023-09-12 1.52 1.52 1.49 1.50 0.6M
2023-09-11 1.54 1.54 1.48 1.51 4.3M
2023-09-08 1.53 1.55 1.50 1.54 2.0M
2023-09-07 1.51 1.53 1.51 1.53 0.4M
2023-09-06 1.51 1.56 1.49 1.53 2.4M
2023-09-05 1.58 1.58 1.51 1.51 4.4M
2023-09-04 1.53 1.58 1.53 1.56 4.8M
2023-09-01 1.51 1.54 1.51 1.52 2.6M
2023-08-31 1.51 1.56 1.51 1.51 4.4M
2023-08-30 1.51 1.53 1.50 1.52 5.8M
2023-08-29 1.51 1.51 1.49 1.51 1.1M
2023-08-28 1.51 1.52 1.45 1.50 5.0M
2023-08-25 1.46 1.49 1.46 1.49 1.1M
2023-08-24 1.51 1.53 1.45 1.48 3.9M
2023-08-23 1.49 1.51 1.48 1.50 4.1M
2023-08-22 1.46 1.51 1.44 1.48 4.6M
2023-08-21 1.43 1.49 1.39 1.45 9.0M
2023-08-18 1.26 1.43 1.25 1.43 13.6M
2023-08-17 1.25 1.27 1.25 1.26 0.2M
2023-08-16 1.28 1.28 1.23 1.26 1.1M
2023-08-15 1.24 1.29 1.24 1.27 2.0M
2023-08-11 1.21 1.28 1.21 1.25 1.6M
2023-08-10 1.24 1.26 1.21 1.21 0.8M
2023-08-09 1.25 1.28 1.22 1.23 1.0M
2023-08-08 1.25 1.30 1.24 1.24 2.5M
2023-08-07 1.25 1.28 1.23 1.25 1.8M
2023-08-04 1.21 1.24 1.21 1.22 0.5M
2023-08-03 1.23 1.24 1.21 1.21 0.7M
2023-08-02 1.24 1.25 1.23 1.24 0.5M
2023-07-31 1.23 1.26 1.23 1.24 0.2M
2023-07-27 1.21 1.24 1.20 1.24 0.8M
2023-07-26 1.19 1.22 1.19 1.20 0.3M
2023-07-25 1.19 1.23 1.18 1.21 0.7M
2023-07-24 1.21 1.23 1.18 1.18 0.7M
2023-07-21 1.25 1.26 1.20 1.21 1.2M
2023-07-20 1.27 1.28 1.23 1.25 1.0M
2023-07-19 1.28 1.32 1.25 1.26 3.6M
2023-07-18 1.27 1.30 1.27 1.28 0.8M
2023-07-17 1.26 1.28 1.25 1.26 0.5M
2023-07-14 1.25 1.29 1.24 1.25 1.5M
2023-07-13 1.26 1.31 1.23 1.24 1.1M
2023-07-12 1.31 1.32 1.25 1.25 3.0M
2023-07-11 1.25 1.32 1.24 1.31 8.4M
2023-07-10 1.26 1.28 1.25 1.25 0.4M
2023-07-07 1.25 1.28 1.24 1.27 0.7M
2023-07-06 1.31 1.31 1.25 1.25 1.6M
2023-07-05 1.24 1.35 1.24 1.31 6.1M
2023-07-04 1.19 1.26 1.19 1.25 1.1M
2023-07-03 1.23 1.23 1.18 1.19 0.9M
2023-06-30 1.18 1.23 1.18 1.21 1.1M
2023-06-29 1.15 1.20 1.14 1.17 0.7M
2023-06-28 1.20 1.23 1.15 1.15 1.4M
2023-06-27 1.16 1.23 1.16 1.18 1.1M
2023-06-26 1.26 1.26 1.19 1.22 1.3M
2023-06-23 1.26 1.26 1.22 1.25 0.9M
2023-06-22 1.29 1.37 1.19 1.26 4.0M
2023-06-21 1.41 1.41 1.25 1.25 4.0M
2023-06-20 1.44 1.44 1.39 1.39 3.7M
2023-06-19 1.46 1.48 1.43 1.44 1.7M
2023-06-16 1.51 1.51 1.46 1.47 1.3M
2023-06-15 1.54 1.54 1.49 1.50 2.6M
2023-06-14 1.52 1.54 1.51 1.52 0.9M
2023-06-13 1.53 1.55 1.51 1.52 1.7M
2023-06-12 1.57 1.57 1.52 1.52 2.9M
2023-06-09 1.50 1.60 1.50 1.57 4.1M
2023-06-08 1.49 1.51 1.48 1.51 0.5M
2023-06-07 1.52 1.52 1.48 1.49 0.6M
2023-06-06 1.52 1.52 1.51 1.51 1.7M
2023-06-02 1.52 1.54 1.51 1.52 0.2M
2023-06-01 1.53 1.56 1.52 1.52 0.7M
2023-05-31 1.53 1.56 1.52 1.54 0.7M
2023-05-30 1.52 1.58 1.51 1.52 2.4M
2023-05-29 1.49 1.59 1.49 1.51 3.5M
2023-05-26 1.50 1.51 1.48 1.49 0.3M
2023-05-25 1.51 1.53 1.50 1.50 0.4M
2023-05-24 1.49 1.53 1.45 1.51 1.1M
2023-05-23 1.47 1.50 1.47 1.49 0.4M
2023-05-22 1.51 1.51 1.44 1.47 2.7M
2023-05-19 1.61 1.61 1.53 1.53 2.4M
2023-05-18 1.62 1.64 1.60 1.60 0.4M
2023-05-17 1.66 1.66 1.60 1.60 1.5M
2023-05-16 1.64 1.68 1.64 1.66 0.9M
2023-05-15 1.64 1.70 1.64 1.65 2.2M
2023-05-12 1.65 1.65 1.62 1.64 1.7M
2023-05-11 1.64 1.65 1.62 1.62 1.0M
2023-05-10 1.64 1.68 1.63 1.64 3.3M
2023-05-09 1.63 1.66 1.62 1.64 1.1M
2023-05-08 1.61 1.63 1.59 1.62 1.2M
2023-05-03 1.64 1.64 1.56 1.60 2.7M
2023-05-02 1.67 1.70 1.62 1.64 1.1M
2023-04-28 1.71 1.71 1.67 1.68 2.2M
2023-04-27 1.68 1.69 1.66 1.67 1.8M
2023-04-26 1.73 1.74 1.65 1.68 3.5M
2023-04-25 1.78 1.78 1.71 1.72 3.1M
2023-04-24 1.76 1.80 1.75 1.78 1.6M
2023-04-21 1.71 1.78 1.71 1.77 2.7M
2023-04-20 1.79 1.79 1.71 1.71 6.1M
2023-04-19 1.82 1.85 1.79 1.79 6.5M
2023-04-18 1.83 1.85 1.81 1.82 3.1M
2023-04-17 1.82 1.85 1.80 1.83 3.0M
2023-04-12 1.85 1.87 1.79 1.81 4.8M
2023-04-11 1.89 1.89 1.83 1.85 4.5M
2023-04-10 1.82 1.91 1.82 1.87 20.4M
2023-04-07 1.76 1.82 1.75 1.81 5.6M
2023-04-05 1.82 1.85 1.74 1.75 8.3M
2023-04-04 1.82 1.87 1.80 1.83 19.2M
2023-04-03 1.72 1.80 1.71 1.80 9.7M
2023-03-31 1.75 1.75 1.71 1.72 2.4M
2023-03-30 1.76 1.76 1.72 1.72 4.4M
2023-03-29 1.74 1.77 1.72 1.75 4.1M
2023-03-28 1.76 1.80 1.72 1.74 9.9M
2023-03-27 1.71 1.78 1.69 1.74 8.8M
2023-03-24 1.75 1.80 1.71 1.71 10.5M
2023-03-23 1.55 1.85 1.53 1.77 47.7M
2023-03-22 1.58 1.58 1.54 1.54 1.6M
2023-03-21 1.59 1.59 1.56 1.57 1.5M
2023-03-20 1.58 1.59 1.56 1.56 1.4M
2023-03-17 1.57 1.60 1.57 1.58 1.3M
2023-03-16 1.58 1.58 1.55 1.56 1.5M
2023-03-15 1.54 1.63 1.54 1.58 5.2M
2023-03-14 1.60 1.61 1.47 1.50 4.1M
2023-03-13 1.69 1.69 1.60 1.60 5.0M
2023-03-10 1.72 1.72 1.69 1.69 2.1M
2023-03-09 1.74 1.76 1.72 1.73 2.3M
2023-03-08 1.69 1.74 1.69 1.73 1.9M
2023-03-07 1.69 1.72 1.69 1.72 1.9M
2023-03-03 1.76 1.76 1.69 1.69 5.2M
2023-03-02 1.77 1.79 1.75 1.75 3.3M
2023-03-01 1.77 1.79 1.75 1.76 3.1M
2023-02-28 1.76 1.80 1.76 1.76 4.2M
2023-02-27 1.87 1.89 1.74 1.75 15.7M
2023-02-24 1.91 1.91 1.85 1.85 3.2M
2023-02-23 1.87 1.92 1.87 1.89 3.9M
2023-02-22 1.87 1.94 1.87 1.87 5.4M
2023-02-21 1.89 1.89 1.85 1.87 2.3M
2023-02-20 1.89 1.92 1.89 1.89 1.8M
2023-02-17 1.87 1.89 1.85 1.87 3.3M
2023-02-16 1.91 1.92 1.87 1.89 3.3M
2023-02-15 1.91 1.94 1.85 1.85 8.9M
2023-02-14 1.96 1.98 1.89 1.89 3.9M
2023-02-13 1.96 2.00 1.94 1.96 2.9M
2023-02-10 1.98 2.00 1.96 1.96 2.0M
2023-02-09 1.98 2.00 1.92 1.98 3.8M
2023-02-08 2.05 2.05 1.91 1.98 21.1M
2023-02-07 2.07 2.07 2.02 2.05 6.4M
2023-02-06 2.09 2.11 2.05 2.07 14.4M
2023-02-03 2.00 2.07 1.98 2.07 15.4M
2023-02-02 2.00 2.02 1.96 1.98 8.4M
2023-02-01 2.07 2.13 1.98 2.00 32.8M
2023-01-31 2.07 2.16 2.07 2.07 19.9M
2023-01-30 2.07 2.14 2.05 2.09 17.8M
2023-01-27 2.07 2.11 2.05 2.07 13.3M
2023-01-26 2.14 2.14 2.05 2.05 37.0M
2023-01-25 2.07 2.20 2.05 2.16 71.2M
2023-01-24 2.02 2.05 2.00 2.02 19.0M
2023-01-23 1.96 2.02 1.94 2.02 18.7M
2023-01-20 1.96 1.98 1.92 1.96 12.4M
2023-01-19 1.94 1.96 1.92 1.94 7.8M
2023-01-18 1.91 1.98 1.89 1.96 23.6M
2023-01-17 1.89 1.91 1.87 1.89 4.0M
2023-01-16 1.89 1.92 1.85 1.89 10.1M
2023-01-13 1.89 1.91 1.87 1.87 3.8M
2023-01-12 1.91 1.91 1.87 1.89 3.5M
2023-01-11 1.89 1.92 1.89 1.89 6.1M
2023-01-10 1.87 1.91 1.87 1.89 9.6M
2023-01-09 1.87 1.87 1.85 1.85 5.6M
2023-01-06 1.83 1.87 1.83 1.85 8.1M
2023-01-05 1.89 1.91 1.83 1.83 20.6M
2023-01-04 1.94 1.94 1.87 1.89 12.8M
2023-01-03 1.96 1.98 1.92 1.94 7.4M