Don Muang Tollway PCL (DMT)

DMT
🏛️ 태국 →
10.10
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 11.10 11.20 10.80 10.90 1.1M
2022-12-29 10.80 11.10 10.70 11.00 5.2M
2022-12-28 10.60 10.80 10.60 10.80 0.5M
2022-12-27 10.50 10.70 10.40 10.60 0.5M
2022-12-26 10.50 10.50 10.40 10.40 0.1M
2022-12-23 10.40 10.50 10.40 10.50 0.6M
2022-12-22 10.50 10.50 10.40 10.40 0.2M
2022-12-21 10.50 10.60 10.40 10.50 0.4M
2022-12-20 10.60 10.60 10.40 10.50 0.5M
2022-12-19 10.70 10.70 10.50 10.60 0.2M
2022-12-16 10.60 10.70 10.60 10.60 0.4M
2022-12-15 10.70 10.70 10.60 10.60 0.5M
2022-12-14 10.60 10.70 10.60 10.70 0.5M
2022-12-13 10.80 10.80 10.60 10.70 1.1M
2022-12-09 10.70 10.90 10.60 10.80 1.8M
2022-12-08 10.70 10.70 10.60 10.60 0.6M
2022-12-07 10.60 10.70 10.60 10.60 1.0M
2022-12-06 10.40 10.70 10.40 10.60 1.6M
2022-12-02 10.40 10.50 10.40 10.50 0.2M
2022-12-01 10.50 10.50 10.40 10.40 0.4M
2022-11-30 10.50 10.50 10.40 10.50 0.3M
2022-11-29 10.50 10.50 10.40 10.50 0.2M
2022-11-28 10.50 10.50 10.40 10.50 0.1M
2022-11-25 10.40 10.50 10.30 10.40 0.3M
2022-11-24 10.50 10.70 10.40 10.50 1.2M
2022-11-23 10.50 10.60 10.40 10.50 0.5M
2022-11-22 10.60 10.60 10.50 10.50 0.2M
2022-11-21 10.60 10.70 10.50 10.60 0.5M
2022-11-18 10.50 10.60 10.50 10.60 0.5M
2022-11-17 10.50 10.60 10.40 10.50 0.5M
2022-11-16 10.50 10.60 10.40 10.50 0.5M
2022-11-15 10.80 10.80 10.50 10.60 1.8M
2022-11-14 10.30 10.70 10.30 10.70 2.6M
2022-11-11 10.40 10.40 10.30 10.30 0.2M
2022-11-10 10.30 10.40 10.20 10.40 0.5M
2022-11-09 10.30 10.30 10.20 10.30 0.4M
2022-11-08 10.40 10.40 10.30 10.40 0.3M
2022-11-07 10.40 10.40 10.30 10.30 0.5M
2022-11-04 10.30 10.50 10.20 10.40 0.8M
2022-11-03 10.20 10.40 10.20 10.30 0.4M
2022-11-02 10.30 10.40 10.20 10.20 1.2M
2022-11-01 10.30 10.40 10.30 10.40 0.3M
2022-10-31 10.30 10.40 10.30 10.30 0.3M
2022-10-28 10.30 10.40 10.30 10.30 0.2M
2022-10-27 10.30 10.40 10.20 10.30 0.4M
2022-10-26 10.30 10.40 10.30 10.30 0.4M
2022-10-25 10.30 10.40 10.30 10.30 0.3M
2022-10-21 10.40 10.40 10.30 10.30 0.4M
2022-10-20 10.30 10.40 10.30 10.40 0.2M
2022-10-19 10.40 10.40 10.30 10.40 0.4M
2022-10-18 10.50 10.50 10.30 10.40 0.3M
2022-10-17 10.30 10.50 10.30 10.50 0.2M
2022-10-12 10.40 10.50 10.30 10.40 0.1M
2022-10-11 10.40 10.50 10.30 10.50 0.2M
2022-10-10 10.40 10.40 10.30 10.40 0.1M
2022-10-07 10.40 10.50 10.30 10.50 0.9M
2022-10-06 10.40 10.50 10.40 10.50 0.1M
2022-10-05 10.50 10.50 10.30 10.40 0.1M
2022-10-04 10.30 10.50 10.30 10.40 1.3M
2022-10-03 10.40 10.40 10.20 10.20 0.8M
2022-09-30 10.40 10.50 10.30 10.50 0.3M
2022-09-29 10.40 10.50 10.30 10.50 1.5M
2022-09-28 10.40 10.50 10.30 10.30 0.8M
2022-09-27 10.50 10.60 10.30 10.40 1.8M
2022-09-26 10.70 10.70 10.50 10.60 0.4M
2022-09-23 10.60 10.70 10.60 10.70 0.4M
2022-09-22 10.70 10.70 10.50 10.70 1.1M
2022-09-21 10.80 10.80 10.50 10.70 1.7M
2022-09-20 10.80 10.90 10.70 10.80 1.5M
2022-09-19 10.90 11.00 10.70 10.70 2.3M
2022-09-16 10.50 10.90 10.50 10.90 4.3M
2022-09-15 10.50 10.60 10.50 10.50 0.7M
2022-09-14 10.50 10.60 10.40 10.60 0.7M
2022-09-13 10.50 10.60 10.50 10.60 0.7M
2022-09-12 10.50 10.60 10.50 10.50 0.4M
2022-09-09 10.50 10.60 10.50 10.50 0.5M
2022-09-08 10.50 10.60 10.50 10.60 0.7M
2022-09-07 10.50 10.60 10.40 10.50 0.2M
2022-09-06 10.50 10.60 10.40 10.50 0.4M
2022-09-05 10.50 10.60 10.40 10.40 0.3M
2022-09-02 10.40 10.50 10.40 10.50 0.1M
2022-09-01 10.50 10.60 10.40 10.50 0.5M
2022-08-31 10.50 10.60 10.40 10.50 0.9M
2022-08-30 10.50 10.60 10.30 10.50 1.3M
2022-08-29 10.50 10.60 10.40 10.50 0.4M
2022-08-26 10.60 10.60 10.50 10.60 0.6M
2022-08-25 10.50 10.60 10.40 10.60 0.2M
2022-08-24 10.40 10.50 10.40 10.50 0.6M
2022-08-23 10.60 10.60 10.40 10.50 1.0M
2022-08-22 10.50 10.70 10.50 10.60 0.7M
2022-08-19 10.50 10.70 10.50 10.70 0.6M
2022-08-18 10.50 10.60 10.40 10.50 0.5M
2022-08-17 10.50 10.60 10.40 10.60 0.9M
2022-08-16 10.60 10.60 10.40 10.60 1.1M
2022-08-15 10.60 10.70 10.50 10.60 1.2M
2022-08-11 10.80 11.10 10.60 10.60 2.8M
2022-08-10 10.70 10.80 10.60 10.70 0.4M
2022-08-09 10.70 10.90 10.60 10.70 0.4M
2022-08-08 10.60 10.80 10.60 10.70 0.3M
2022-08-05 10.70 10.80 10.60 10.70 0.5M
2022-08-04 10.70 10.80 10.70 10.70 0.2M
2022-08-03 10.60 10.70 10.60 10.60 0.2M
2022-08-02 10.60 10.80 10.60 10.60 0.4M
2022-08-01 10.70 10.80 10.60 10.80 0.4M
2022-07-27 10.70 10.80 10.60 10.70 0.2M
2022-07-26 10.80 10.80 10.60 10.70 0.1M
2022-07-25 10.60 10.90 10.50 10.80 0.7M
2022-07-22 10.50 10.60 10.40 10.50 0.2M
2022-07-21 10.50 10.50 10.40 10.50 0.3M
2022-07-20 10.60 10.70 10.40 10.50 0.4M
2022-07-19 10.50 10.70 10.40 10.60 0.9M
2022-07-18 10.30 10.50 10.10 10.50 0.7M
2022-07-15 10.40 10.60 10.10 10.20 1.2M
2022-07-14 10.50 10.60 10.40 10.40 0.5M
2022-07-12 10.60 10.70 10.50 10.60 0.4M
2022-07-11 10.70 10.80 10.60 10.60 0.3M
2022-07-08 10.60 10.80 10.60 10.60 0.3M
2022-07-07 10.50 10.70 10.50 10.60 0.5M
2022-07-06 10.50 10.60 10.40 10.50 1.0M
2022-07-05 10.70 10.70 10.50 10.50 0.8M
2022-07-04 10.70 10.90 10.60 10.70 0.9M
2022-07-01 10.80 10.90 10.70 10.80 0.2M
2022-06-30 10.90 11.00 10.70 10.70 0.5M
2022-06-29 10.80 11.00 10.80 10.90 0.8M
2022-06-28 10.70 10.90 10.60 10.70 0.6M
2022-06-27 10.70 10.80 10.60 10.70 0.4M
2022-06-24 10.60 10.70 10.50 10.60 0.6M
2022-06-23 10.50 10.70 10.50 10.60 0.9M
2022-06-22 10.80 10.80 10.50 10.50 1.9M
2022-06-21 10.70 11.00 10.70 10.80 1.0M
2022-06-20 10.80 10.80 10.60 10.70 0.9M
2022-06-17 10.50 10.80 10.50 10.80 1.2M
2022-06-16 10.70 11.00 10.60 10.60 1.2M
2022-06-15 10.80 10.90 10.70 10.70 0.7M
2022-06-14 10.90 11.00 10.80 10.90 1.0M
2022-06-13 11.20 11.30 11.00 11.00 1.7M
2022-06-10 11.50 11.50 11.30 11.50 0.4M
2022-06-09 11.40 11.60 11.40 11.50 0.5M
2022-06-08 11.50 11.60 11.40 11.40 0.5M
2022-06-07 11.60 11.70 11.40 11.60 0.6M
2022-06-06 11.70 11.80 11.50 11.60 0.6M
2022-06-02 11.30 11.70 11.30 11.70 1.7M
2022-06-01 11.40 11.40 11.30 11.30 0.5M
2022-05-31 11.20 11.50 11.20 11.40 1.3M
2022-05-30 10.90 11.20 10.90 11.10 0.7M
2022-05-27 11.10 11.10 10.90 10.90 0.5M
2022-05-26 10.90 11.00 10.80 11.00 0.2M
2022-05-25 11.00 11.00 10.80 10.90 0.3M
2022-05-24 11.10 11.20 10.70 10.90 1.0M
2022-05-23 10.70 11.30 10.70 11.00 1.3M
2022-05-20 10.60 10.70 10.60 10.70 0.3M
2022-05-19 10.70 10.70 10.60 10.60 0.1M
2022-05-18 10.60 10.80 10.60 10.80 0.2M
2022-05-17 10.60 10.70 10.50 10.60 0.3M
2022-05-13 10.60 10.70 10.50 10.50 0.4M
2022-05-12 10.50 10.60 10.50 10.50 0.4M
2022-05-11 10.60 10.70 10.50 10.60 0.3M
2022-05-10 10.50 10.60 10.40 10.50 0.5M
2022-05-09 10.70 10.70 10.40 10.40 0.7M
2022-05-06 10.60 10.70 10.50 10.50 0.3M
2022-05-05 10.70 10.80 10.60 10.60 0.2M
2022-05-03 10.70 10.80 10.60 10.60 0.3M
2022-04-29 10.70 10.80 10.70 10.70 0.2M
2022-04-28 10.60 10.80 10.50 10.80 0.5M
2022-04-27 10.60 10.70 10.50 10.60 0.2M
2022-04-26 10.60 10.70 10.60 10.60 0.5M
2022-04-25 10.70 10.70 10.60 10.60 0.2M
2022-04-22 10.70 10.70 10.50 10.70 0.3M
2022-04-21 10.60 10.70 10.50 10.60 0.4M
2022-04-20 10.50 10.70 10.50 10.60 0.2M
2022-04-19 10.60 10.70 10.50 10.60 0.1M
2022-04-18 10.70 10.70 10.50 10.50 1.1M
2022-04-12 10.70 10.80 10.70 10.70 0.1M
2022-04-11 11.00 11.00 10.70 10.70 0.2M
2022-04-08 10.90 11.00 10.80 10.80 0.1M
2022-04-07 10.90 10.90 10.80 10.90 0.1M
2022-04-05 11.00 11.10 10.90 10.90 0.2M
2022-04-04 10.90 11.00 10.80 10.90 0.2M
2022-04-01 10.90 11.00 10.90 10.90 0.2M
2022-03-31 10.80 11.00 10.80 10.80 0.3M
2022-03-30 10.90 10.90 10.70 10.80 0.1M
2022-03-29 10.70 10.90 10.70 10.80 0.1M
2022-03-28 10.70 10.90 10.50 10.80 0.3M
2022-03-25 10.80 10.90 10.70 10.70 0.2M
2022-03-24 10.80 11.00 10.80 10.90 0.1M
2022-03-23 11.00 11.10 10.80 10.80 0.2M
2022-03-22 10.90 11.00 10.90 11.00 0.3M
2022-03-21 10.90 11.00 10.80 11.00 0.1M
2022-03-18 10.80 11.00 10.80 11.00 0.1M
2022-03-17 10.90 10.90 10.80 10.90 0.1M
2022-03-16 10.80 10.90 10.70 10.90 0.1M
2022-03-15 10.80 11.00 10.70 10.80 0.5M
2022-03-14 10.80 11.00 10.80 10.80 0.1M
2022-03-11 10.70 10.90 10.70 10.80 0.3M
2022-03-10 10.70 10.90 10.70 10.70 0.3M
2022-03-09 10.50 10.90 10.50 10.70 0.8M
2022-03-08 11.10 11.20 10.40 10.50 1.7M
2022-03-07 11.30 11.40 11.20 11.20 0.7M
2022-03-04 11.40 11.50 11.30 11.40 0.3M
2022-03-03 11.30 11.50 11.30 11.40 0.1M
2022-03-02 11.40 11.50 11.30 11.30 0.3M
2022-03-01 11.40 11.60 11.40 11.40 0.2M
2022-02-28 11.60 11.60 11.30 11.40 0.2M
2022-02-25 11.20 11.50 11.20 11.50 0.3M
2022-02-24 11.70 11.70 11.00 11.20 1.6M
2022-02-23 11.90 12.00 11.70 11.70 1.5M
2022-02-22 11.70 11.90 11.50 11.80 1.1M
2022-02-21 11.70 11.80 11.50 11.70 1.1M
2022-02-18 11.40 11.80 11.30 11.60 1.8M
2022-02-17 11.30 11.50 11.30 11.40 0.4M
2022-02-15 11.20 11.40 11.20 11.30 0.2M
2022-02-14 11.40 11.40 11.20 11.30 0.4M
2022-02-11 11.40 11.50 11.30 11.30 0.4M
2022-02-10 11.50 11.50 11.30 11.40 0.3M
2022-02-09 11.50 11.50 11.40 11.40 0.2M
2022-02-08 11.60 11.70 11.50 11.50 0.3M
2022-02-07 11.30 11.60 11.30 11.60 0.3M
2022-02-04 11.40 11.40 11.30 11.40 0.2M
2022-02-03 11.40 11.50 11.30 11.40 0.3M
2022-02-02 11.30 11.50 11.30 11.50 0.1M
2022-02-01 11.40 11.40 11.30 11.40 0.1M
2022-01-31 11.30 11.40 11.30 11.40 0.0M
2022-01-28 11.10 11.40 11.10 11.30 0.3M
2022-01-27 11.20 11.20 11.10 11.10 0.3M
2022-01-26 11.10 11.30 11.10 11.20 0.4M
2022-01-25 11.20 11.30 11.10 11.10 0.7M
2022-01-24 11.40 11.40 11.20 11.20 0.6M
2022-01-21 11.40 11.50 11.30 11.30 0.8M
2022-01-20 11.50 11.50 11.40 11.50 0.4M
2022-01-19 11.50 11.50 11.40 11.40 0.6M
2022-01-18 11.60 11.70 11.50 11.50 0.4M
2022-01-17 11.60 11.70 11.50 11.60 0.5M
2022-01-14 11.60 11.60 11.50 11.50 0.4M
2022-01-13 11.60 11.70 11.50 11.60 0.3M
2022-01-12 11.50 11.70 11.50 11.60 0.6M
2022-01-11 11.50 11.60 11.50 11.50 0.1M
2022-01-10 11.50 11.60 11.40 11.50 1.1M
2022-01-07 11.60 11.60 11.40 11.60 1.2M
2022-01-06 11.60 11.80 11.60 11.70 0.8M
2022-01-05 11.60 11.70 11.60 11.70 0.2M
2022-01-04 11.50 11.70 11.50 11.60 0.6M