SET · DMT-R · stock

Don Muang Tollway Public Company Limited (DMT-R) stock price history

Every SET trading session of Don Muang Tollway Public Company Limited from May 11, 2021 to Sep 28, 2026: 1,313 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DMT-R data, free keyYear by year table

DMT-R adjusted close, 2021 to 2026

DMT-RDon Muang Tollway Public Company Limited
THB 10.80+13.0% over one year
20222023202420252026
THB 11.40
All time high, 2024
THB 10.80
52 week high, THB 9.29 low
1,313
Daily sessions since 2021

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.

DMT-R key facts

  • Don Muang Tollway Public Company Limited (DMT-R) closed at THB 10.80 on Sep 28, 2026 on SET.
  • DMT-R's all time high close is THB 11.40, set on Nov 25, 2024; its all time low close is THB 7.15 on Sep 29, 2022.
  • DMT-R's 52 week range is THB 9.29 to THB 10.80.
  • DMT-R returned +13.0% over the year to Sep 28, 2026 and +18.8% over five years.
  • Since May 11, 2021 DMT-R returned +6%, +1.2% a year compounded.
  • DMT-R's deepest drawdown was -29.6% from May 11, 2021 to Sep 29, 2022.
  • DataCedar holds 1,313 daily sessions of DMT-R history from May 11, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

DMT-R price chart, 2021 to 2026

DMT-R adjusted close, May 11, 2021 to Sep 28, 2026THB 7.15THB 8.57THB 9.98THB 11.40202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

DMT-R returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+2.1%
6 months+4.3%
Year to date+12.7%
1 year+13.0%
3 years+3.3%
5 years+18.8%
10 yearsn/a
Since May 11, 2021+6.4%
Compound annual growth, 5.4 years+1.2%

DMT-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 11.40 on Nov 25, 2024
All time low close
THB 7.15 on Sep 29, 2022
52 week high
THB 10.80 on Aug 21, 2026
52 week low
THB 9.29 on Oct 15, 2025
Deepest drawdown
-29.6% from May 11, 2021 to Sep 29, 2022, recovered May 24, 2023
Best single session
+17.7% on Jan 12, 2023
Worst single session
-19.9% on Aug 17, 2021
Volatility, 1 year annualised
8.8%
Sessions closing higher, 1 year
3%
Best calendar year
2023, +46%
Worst calendar year
2022, -12%

DMT-R price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on May 11, 2021; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 9.58THB 10.80THB 9.58THB 10.80+12.7%8186
2025THB 9.93THB 9.93THB 8.98THB 9.58-3.5%55242
2024THB 10.74THB 11.40THB 9.93THB 9.93-7.5%9243
2023THB 7.37THB 10.74THB 7.37THB 10.74+45.7%197243
2022THB 7.73THB 8.24THB 7.13THB 7.37-11.5%188241
2021THB 10.15THB 10.15THB 7.55THB 8.33n/a899158

DMT-R monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 10.800.0%
August 2026THB 10.80+2.1%
July 2026THB 10.580.0%
June 2026THB 10.580.0%
May 2026THB 10.58+2.1%
April 2026THB 10.360.0%
March 2026THB 10.36+2.1%
February 2026THB 10.150.0%
January 2026THB 10.15+5.9%
December 2025THB 9.580.0%
November 2025THB 9.58+2.2%
October 2025THB 9.38-1.9%

About the DMT-R data

Daily bars. 1,313 sessions from May 11, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 11, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DMT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • DISCO80 Disco Corporation
  • DITTO Ditto (Thailand) Public Company Limited
  • DITTO-R Ditto (Thailand) Public Company Limited
  • DMT Don Muang Tollway Public Company Limited
  • DOD DOD Biotech Public Company Limited
  • DOD-R DOD Biotech Public Company Limited
  • DOHOME Dohome Public Company Limited
  • DOHOME-R Dohome Public Company Limited

Common questions

DMT-R share price history

Start with any symbol.

Start free