Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 6.40
+0.05 (0.79%)
Sep 8, 2025, 12:29 PM ICT
Do Day Dream PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.20 | 6.35 | 6.15 | 6.35 | 6.35 | 3.25% | 25,300 |
| Sep 4, 2025 | 6.20 | 6.35 | 6.15 | 6.15 | 6.15 | -0.81% | 32,000 |
| Sep 3, 2025 | 6.25 | 6.40 | 6.20 | 6.20 | 6.20 | - | 10,200 |
| Sep 2, 2025 | 6.25 | 6.45 | 6.20 | 6.20 | 6.20 | -1.59% | 12,700 |
| Sep 1, 2025 | 6.45 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 34,250 |
| Aug 29, 2025 | 6.45 | 6.50 | 6.30 | 6.50 | 6.50 | 0.78% | 27,800 |
| Aug 28, 2025 | 6.45 | 6.45 | 6.25 | 6.45 | 6.45 | 0.78% | 10,500 |
| Aug 27, 2025 | 6.50 | 6.50 | 6.30 | 6.40 | 6.40 | 0.79% | 30,300 |
| Aug 26, 2025 | 6.50 | 6.55 | 6.35 | 6.35 | 6.35 | -2.31% | 11,200 |
| Aug 25, 2025 | 6.50 | 6.60 | 6.40 | 6.50 | 6.50 | -2.26% | 22,001 |
| Aug 22, 2025 | 6.65 | 6.65 | 6.45 | 6.65 | 6.65 | 2.31% | 14,900 |
| Aug 21, 2025 | 6.70 | 6.75 | 6.50 | 6.50 | 6.50 | -2.99% | 46,801 |
| Aug 20, 2025 | 6.70 | 6.75 | 6.55 | 6.70 | 6.55 | - | 36,310 |
| Aug 19, 2025 | 6.70 | 6.75 | 6.65 | 6.70 | 6.55 | - | 102,801 |
| Aug 18, 2025 | 6.60 | 6.70 | 6.50 | 6.70 | 6.55 | 1.52% | 7,500 |
| Aug 15, 2025 | 6.55 | 6.70 | 6.55 | 6.60 | 6.45 | 0.76% | 62,104 |
| Aug 14, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.40 | -2.96% | 13,000 |
| Aug 13, 2025 | 6.70 | 6.75 | 6.55 | 6.75 | 6.60 | 0.75% | 75,801 |
| Aug 8, 2025 | 6.85 | 6.95 | 6.70 | 6.70 | 6.55 | - | 59,400 |
| Aug 7, 2025 | 6.75 | 6.95 | 6.65 | 6.70 | 6.55 | 0.75% | 98,108 |
| Aug 6, 2025 | 6.60 | 6.70 | 6.50 | 6.65 | 6.50 | 2.31% | 25,408 |
| Aug 5, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.35 | 4.00% | 88,913 |
| Aug 4, 2025 | 6.25 | 6.35 | 6.20 | 6.25 | 6.11 | -0.79% | 6,100 |
| Aug 1, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.16 | 1.61% | 10,027 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.06 | - | 10,302 |
| Jul 30, 2025 | 6.10 | 6.25 | 6.05 | 6.20 | 6.06 | - | 16,951 |
| Jul 29, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.06 | 2.48% | 6,800 |
| Jul 25, 2025 | 6.10 | 6.20 | 6.05 | 6.05 | 5.91 | -3.20% | 16,400 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.11 | 0.81% | 10,500 |
| Jul 23, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.06 | - | 12,978 |
| Jul 22, 2025 | 6.30 | 6.30 | 5.95 | 6.20 | 6.06 | -0.80% | 37,603 |
| Jul 21, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.11 | 3.31% | 42,000 |
| Jul 18, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 5.91 | -1.63% | 17,000 |
| Jul 17, 2025 | 6.10 | 6.30 | 6.00 | 6.15 | 6.01 | - | 25,700 |
| Jul 16, 2025 | 6.15 | 6.30 | 6.00 | 6.15 | 6.01 | - | 21,303 |
| Jul 15, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.01 | 0.82% | 3,201 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 5.96 | - | 11,704 |
| Jul 11, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 5.96 | 1.67% | 3,200 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.87 | 1.69% | 4,204 |
| Jul 8, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | 5.77 | -3.28% | 18,402 |
| Jul 7, 2025 | 6.10 | 6.10 | 5.95 | 6.10 | 5.96 | -1.61% | 3,509 |
| Jul 4, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.06 | 3.33% | 6,412 |
| Jul 3, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 5.87 | -4.76% | 11,424 |
| Jul 2, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.16 | 3.28% | 6,500 |
| Jul 1, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 5.96 | 1.67% | 6,900 |
| Jun 30, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 5.87 | - | 708 |
| Jun 27, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 5.87 | -0.83% | 4,401 |
| Jun 26, 2025 | 6.00 | 6.10 | 5.80 | 6.05 | 5.91 | 0.83% | 24,300 |
| Jun 25, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 5.87 | -3.23% | 12,000 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.06 | - | 100 |