Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 5.55
+0.05 (0.91%)
At close: Mar 24, 2026
Do Day Dream PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 100 |
| Mar 23, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.50 | 0.92% | 4,301 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.45 | -1.80% | 75,221 |
| Mar 19, 2026 | 5.75 | 5.90 | 5.50 | 5.55 | 5.55 | -6.72% | 75,300 |
| Mar 18, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 7,210 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 16,829 |
| Mar 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 800 |
| Mar 13, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 500 |
| Mar 12, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 25,400 |
| Mar 11, 2026 | 6.05 | 6.10 | 5.85 | 6.00 | 6.00 | -0.83% | 28,400 |
| Mar 10, 2026 | 5.80 | 6.05 | 5.65 | 6.05 | 6.05 | 2.54% | 55,984 |
| Mar 9, 2026 | 5.80 | 6.00 | 5.50 | 5.90 | 5.90 | -1.67% | 46,400 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 2,900 |
| Mar 5, 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | 9.17% | 7,700 |
| Mar 4, 2026 | 5.85 | 6.15 | 5.35 | 5.45 | 5.45 | -9.92% | 30,605 |
| Mar 2, 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 6.05 | -6.20% | 43,606 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 17,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 10,300 |
| Feb 25, 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | -0.78% | 26,800 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 6.45 | 0.78% | 23,901 |
| Feb 23, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 22,800 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 37,924 |
| Feb 19, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | 7.44% | 113,701 |
| Feb 18, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 22,315 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 42,700 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,602 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | - | 36,500 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 27,900 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 34,602 |
| Feb 10, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3.64% | 18,200 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 36,700 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 23,703 |
| Feb 5, 2026 | 5.50 | 5.70 | 5.45 | 5.60 | 5.60 | 0.90% | 11,838 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 67,200 |
| Feb 3, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | - | 300,700 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -3.45% | 20,900 |
| Jan 30, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 37,500 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 5,000 |
| Jan 28, 2026 | 5.50 | 5.75 | 5.50 | 5.65 | 5.65 | 0.89% | 46,400 |
| Jan 27, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 18,301 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 14,400 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 7,600 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 10,600 |
| Jan 21, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 0.88% | 60,500 |
| Jan 20, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 13,300 |
| Jan 19, 2026 | 5.40 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 41,619 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.25 | 5.40 | 5.40 | -0.92% | 34,104 |
| Jan 15, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 12,205 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 1,305 |
| Jan 13, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 4,512 |