D.T.C Industries Public Co. Ltd.(TH:DTCI)
฿12.60+0.10 (+0.80%)
TH:DTCI
D.T.C Industries Public Co. Ltd. historical prices
฿12.60
At close:+0.10 (+0.80%)
D.T.C Industries Public Co. Ltd. (DTCI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | +0.80% | 200 | 0.22 |
| Nov 10, 2026 | 12.50 | 12.50 | 11.90 | 12.50 | 12.50 | -2.34% | 0 | 0.00 |
| Nov 09, 2026 | 12.80 | 13.00 | 12.00 | 12.50 | 12.50 | -2.34% | 12,700 | 17.97 |
| Nov 06, 2026 | 13.30 | 13.30 | 12.10 | 12.80 | 12.80 | -5.19% | 5,500 | 8.88 |
| Nov 05, 2026 | 13.50 | 14.20 | 13.40 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Nov 04, 2026 | 13.50 | 13.90 | 13.30 | 13.50 | 13.50 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 14.00 | 14.00 | 13.50 | 13.50 | 13.50 | -3.57% | 7,000 | 13.64 |
| Nov 02, 2026 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -9.68% | 7,000 | 17.41 |
| Oct 30, 2026 | 15.50 | 15.70 | 14.30 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 15.50 | 15.90 | 14.20 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Oct 28, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | +4.03% | 100 | 0.22 |
| Oct 27, 2026 | 14.90 | 15.40 | 14.90 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 26, 2026 | 14.90 | 15.20 | 14.90 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 14.90 | 14.90 | 13.50 | 14.90 | 14.90 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.60 | 14.90 | 13.50 | 14.90 | 14.90 | +5.67% | 10,418 | 37.07 |
| Oct 21, 2026 | 14.10 | 15.90 | 14.10 | 14.10 | 14.10 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 14.30 | 14.30 | 14.00 | 14.10 | 14.10 | -6.00% | 2,501 | 9.66 |
| Oct 19, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | -7.41% | 0 | 0.00 |
| Oct 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | +8.00% | 0 | 0.00 |
| Oct 15, 2026 | 15.00 | 16.00 | 15.00 | 15.00 | 15.00 | 0.00% | 0 | 0.00 |
| Oct 14, 2026 | 15.00 | 15.50 | 15.00 | 15.00 | 15.00 | -5.06% | 0 | 0.00 |
| Oct 13, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | +5.33% | 0 | 0.00 |
| Oct 12, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.32% | 100 | 0.38 |
| Oct 09, 2026 | 15.20 | 16.50 | 15.20 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 15.20 | 16.30 | 15.20 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 07, 2026 | 15.20 | 16.10 | 15.20 | 15.20 | 15.20 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | +0.66% | 200 | 0.77 |
| Oct 05, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | 2,000 | 8.75 |
| Oct 02, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 15.50 | 16.30 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 15.50 | 16.40 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 29, 2026 | 15.50 | 16.30 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 15.50 | 15.80 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.90% | 1,901 | 9.58 |
| Sep 23, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | -1.86% | 300 | 1.55 |
| Sep 22, 2026 | 16.10 | 16.90 | 16.10 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 16.10 | 16.80 | 16.10 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 16.10 | 16.40 | 16.10 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Sep 17, 2026 | 16.10 | 16.10 | 15.50 | 16.10 | 16.10 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | +3.87% | 100 | 0.51 |
| Sep 15, 2026 | 15.50 | 16.20 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 15.50 | 16.30 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 10, 2026 | 15.50 | 16.40 | 15.40 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 15.50 | 16.30 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 08, 2026 | 15.50 | 15.80 | 15.40 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 15.50 | 16.10 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 15.50 | 16.30 | 15.50 | 15.50 | 15.50 | 0.00% | 0 | 0.00 |
| Sep 03, 2026 | 16.00 | 16.00 | 15.30 | 15.50 | 15.50 | -5.49% | 2,005 | 9.50 |
