Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 6.70
-0.05 (-0.74%)
Aug 14, 2025, 4:27 PM ICT
NV5 Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | 3,600 |
| Aug 13, 2025 | 6.70 | 6.75 | 6.55 | 6.75 | 6.75 | 0.75% | 75,801 |
| Aug 8, 2025 | 6.85 | 6.95 | 6.70 | 6.70 | 6.70 | - | 59,400 |
| Aug 7, 2025 | 6.75 | 6.95 | 6.65 | 6.70 | 6.70 | 0.75% | 98,108 |
| Aug 6, 2025 | 6.60 | 6.70 | 6.50 | 6.65 | 6.65 | 2.31% | 25,408 |
| Aug 5, 2025 | 6.35 | 6.55 | 6.35 | 6.50 | 6.50 | 4.00% | 88,913 |
| Aug 4, 2025 | 6.25 | 6.35 | 6.20 | 6.25 | 6.25 | -0.79% | 6,100 |
| Aug 1, 2025 | 6.35 | 6.35 | 6.20 | 6.30 | 6.30 | 1.61% | 10,027 |
| Jul 31, 2025 | 6.25 | 6.25 | 6.10 | 6.20 | 6.20 | - | 10,302 |
| Jul 30, 2025 | 6.10 | 6.25 | 6.05 | 6.20 | 6.20 | - | 16,951 |
| Jul 29, 2025 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | 2.48% | 6,800 |
| Jul 25, 2025 | 6.10 | 6.20 | 6.05 | 6.05 | 6.05 | -3.20% | 16,400 |
| Jul 24, 2025 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 10,500 |
| Jul 23, 2025 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | - | 12,978 |
| Jul 22, 2025 | 6.30 | 6.30 | 5.95 | 6.20 | 6.20 | -0.80% | 37,603 |
| Jul 21, 2025 | 6.15 | 6.30 | 6.15 | 6.25 | 6.25 | 3.31% | 42,000 |
| Jul 18, 2025 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | -1.63% | 17,000 |
| Jul 17, 2025 | 6.10 | 6.30 | 6.00 | 6.15 | 6.15 | - | 25,700 |
| Jul 16, 2025 | 6.15 | 6.30 | 6.00 | 6.15 | 6.15 | - | 21,303 |
| Jul 15, 2025 | 6.00 | 6.20 | 6.00 | 6.15 | 6.15 | 0.82% | 3,201 |
| Jul 14, 2025 | 6.10 | 6.10 | 6.00 | 6.10 | 6.10 | - | 11,704 |
| Jul 11, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 3,200 |
| Jul 9, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | 1.69% | 4,204 |
| Jul 8, 2025 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | -3.28% | 18,402 |
| Jul 7, 2025 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | -1.61% | 3,509 |
| Jul 4, 2025 | 6.15 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 6,412 |
| Jul 3, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -4.76% | 11,424 |
| Jul 2, 2025 | 5.95 | 6.30 | 5.95 | 6.30 | 6.30 | 3.28% | 6,500 |
| Jul 1, 2025 | 5.95 | 6.10 | 5.95 | 6.10 | 6.10 | 1.67% | 6,900 |
| Jun 30, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 708 |
| Jun 27, 2025 | 6.10 | 6.10 | 5.95 | 6.00 | 6.00 | -0.83% | 4,401 |
| Jun 26, 2025 | 6.00 | 6.10 | 5.80 | 6.05 | 6.05 | 0.83% | 24,300 |
| Jun 25, 2025 | 6.20 | 6.20 | 5.90 | 6.00 | 6.00 | -3.23% | 12,000 |
| Jun 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 100 |
| Jun 23, 2025 | 6.20 | 6.20 | 6.00 | 6.20 | 6.20 | - | 1,700 |
| Jun 20, 2025 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 2.48% | 2,400 |
| Jun 19, 2025 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | -3.97% | 33,100 |
| Jun 18, 2025 | 6.20 | 6.30 | 6.15 | 6.30 | 6.30 | -0.79% | 4,214 |
| Jun 17, 2025 | 6.25 | 6.35 | 6.25 | 6.35 | 6.35 | 0.79% | 17,500 |
| Jun 16, 2025 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | - | 37,614 |
| Jun 13, 2025 | 6.20 | 6.35 | 6.20 | 6.30 | 6.30 | 0.80% | 65,100 |
| Jun 12, 2025 | 6.30 | 6.50 | 6.25 | 6.25 | 6.25 | 0.81% | 139,100 |
| Jun 11, 2025 | 6.10 | 6.40 | 6.10 | 6.20 | 6.20 | 0.81% | 24,300 |
| Jun 10, 2025 | 6.20 | 6.30 | 6.15 | 6.15 | 6.15 | -1.60% | 21,500 |
| Jun 9, 2025 | 6.30 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 18,504 |
| Jun 6, 2025 | 6.10 | 6.50 | 6.10 | 6.35 | 6.35 | 4.96% | 56,538 |
| Jun 5, 2025 | 6.05 | 6.15 | 6.00 | 6.05 | 6.05 | -3.97% | 80,000 |
| Jun 4, 2025 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | 34,003 |
| May 30, 2025 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 0.77% | 41,701 |
| May 29, 2025 | 6.50 | 6.50 | 6.30 | 6.50 | 6.50 | 0.78% | 27,300 |