D.T.C. Enterprise Public Company Limited (DTCENT) Historical Prices

Time Period

Events

TH:DTCENT historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.89	0.90	0.88	0.89	0.89	-1.11%	130,814	0.10
Nov 10, 2026	0.89	0.90	0.88	0.90	0.90	+2.27%	63,430	0.05
Nov 09, 2026	0.89	0.89	0.88	0.88	0.88	0.00%	16,502	0.01
Nov 06, 2026	0.89	0.90	0.88	0.88	0.88	-3.30%	462,123	0.35
Nov 05, 2026	0.90	0.91	0.90	0.91	0.91	+2.25%	20,100	0.02
Nov 04, 2026	0.90	0.90	0.88	0.89	0.89	0.00%	86,627	0.07
Nov 03, 2026	0.89	0.90	0.88	0.89	0.89	0.00%	41,451	0.03
Nov 02, 2026	0.89	0.90	0.88	0.89	0.89	0.00%	75,735	0.06
Oct 30, 2026	0.91	0.91	0.88	0.89	0.89	-2.20%	798,858	0.59
Oct 29, 2026	0.90	0.91	0.90	0.91	0.91	+1.11%	144,515	0.11
Oct 28, 2026	0.90	0.91	0.90	0.90	0.90	0.00%	419,208	0.30
Oct 27, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	35,562	0.03
Oct 26, 2026	0.91	0.91	0.90	0.91	0.91	0.00%	23,447	0.02
Oct 23, 2026	0.91	0.92	0.90	0.91	0.91	0.00%	0	0.00
Oct 22, 2026	0.90	0.92	0.90	0.91	0.91	+1.11%	383,500	0.28
Oct 21, 2026	0.91	0.92	0.90	0.90	0.90	-1.10%	153,611	0.11
Oct 20, 2026	0.90	0.91	0.90	0.91	0.91	-1.09%	338,300	0.24
Oct 19, 2026	0.91	0.92	0.91	0.92	0.92	0.00%	299,250	0.21
Oct 16, 2026	0.92	0.92	0.91	0.92	0.92	0.00%	0	0.00
Oct 15, 2026	0.91	0.92	0.91	0.92	0.92	0.00%	22,901	0.02
Oct 14, 2026	0.92	0.92	0.91	0.92	0.92	+1.10%	275,000	0.19
Oct 13, 2026	0.91	0.92	0.91	0.91	0.91	0.00%	0	0.00
Oct 12, 2026	0.91	0.92	0.91	0.91	0.91	0.00%	417,996	0.29
Oct 09, 2026	0.92	0.93	0.91	0.91	0.91	0.00%	708,931	0.49
Oct 08, 2026	0.92	0.93	0.91	0.91	0.91	-1.09%	213,244	0.15
Oct 07, 2026	0.93	0.93	0.91	0.92	0.92	-1.08%	631,652	0.44
Oct 06, 2026	0.93	0.93	0.92	0.93	0.93	+1.09%	98,974	0.07
Oct 05, 2026	0.92	0.93	0.92	0.92	0.92	0.00%	692,760	0.47
Oct 02, 2026	0.92	0.93	0.92	0.92	0.92	0.00%	453,400	0.30
Oct 01, 2026	0.92	0.93	0.92	0.92	0.92	0.00%	111,000	0.07
Sep 30, 2026	0.93	0.93	0.91	0.92	0.92	0.00%	660,100	0.43
Sep 29, 2026	0.94	0.94	0.92	0.92	0.92	-2.13%	412,812	0.27
Sep 28, 2026	0.93	0.94	0.92	0.94	0.94	0.00%	186,407	0.12
Sep 25, 2026	0.94	0.94	0.93	0.94	0.94	0.00%	443,733	0.29
Sep 24, 2026	0.94	0.94	0.93	0.94	0.94	0.00%	55,044	0.04
Sep 23, 2026	0.93	0.95	0.93	0.94	0.94	0.00%	529,502	0.35
Sep 22, 2026	0.93	0.94	0.93	0.94	0.94	+1.08%	31,229	0.02
Sep 21, 2026	0.93	0.94	0.93	0.93	0.93	-1.06%	195,377	0.13
Sep 18, 2026	0.94	0.94	0.93	0.94	0.94	0.00%	233,244	0.15
Sep 17, 2026	0.93	0.94	0.93	0.94	0.94	0.00%	638,901	0.41
Sep 16, 2026	0.92	0.94	0.92	0.94	0.94	+2.17%	651,010	0.42
Sep 15, 2026	0.95	0.95	0.91	0.92	0.92	-2.13%	3,117,702	2.09
Sep 14, 2026	0.95	0.95	0.94	0.94	0.94	0.00%	464,396	0.31
Sep 11, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	597,001	0.40
Sep 10, 2026	0.96	0.96	0.94	0.95	0.95	0.00%	1,867,059	1.29
Sep 09, 2026	0.96	0.97	0.95	0.95	0.95	0.00%	1,626,342	1.14
Sep 08, 2026	0.97	1.00	0.95	0.95	0.95	-2.06%	6,158,505	4.62
Sep 07, 2026	0.96	0.97	0.95	0.97	0.97	+1.04%	514,200	0.39
Sep 04, 2026	0.97	0.98	0.95	0.96	0.96	-1.03%	1,158,002	0.88
Sep 03, 2026	0.98	0.99	0.95	0.97	0.97	-2.02%	2,106,658	1.63

D.T.C. Enterprise Public Company Limited historical prices

D.T.C. Enterprise Public Company Limited (DTCENT) Historical Prices

Become an Expert with TipRanks Premium