Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 4.960
-0.020 (-0.40%)
Sep 11, 2026, 4:36 PM ICT
Do Day Dream PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | -0.40% | 9,400 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | 2,500 |
| Sep 9, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 19,200 |
| Sep 7, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | 4.20% | 801 |
| Sep 4, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -2.06% | 10,310 |
| Sep 3, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | - | 701 |
| Sep 2, 2026 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.41% | 12,818 |
| Sep 1, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 9,100 |
| Aug 31, 2026 | 4.88 | 4.98 | 4.82 | 4.98 | 4.98 | 2.05% | 8,900 |
| Aug 28, 2026 | 4.88 | 4.88 | 4.86 | 4.88 | 4.88 | - | 28,100 |
| Aug 27, 2026 | 4.88 | 4.92 | 4.88 | 4.88 | 4.88 | - | 14,200 |
| Aug 26, 2026 | 4.90 | 4.98 | 4.88 | 4.88 | 4.88 | -1.21% | 70,200 |
| Aug 25, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | -1.20% | 6,900 |
| Aug 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1,402 |
| Aug 21, 2026 | 5.05 | 5.05 | 4.96 | 5.00 | 5.00 | -0.60% | 25,400 |
| Aug 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | 0.98% | 5,202 |
| Aug 19, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.98 | - | 6,928 |
| Aug 18, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.98 | 0.99% | 33,100 |
| Aug 17, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 4.93 | 1.00% | 29,200 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 4.88 | -4.76% | 112,508 |
| Aug 13, 2026 | 5.25 | 5.25 | 5.00 | 5.25 | 5.13 | 0.96% | 137,000 |
| Aug 11, 2026 | 5.15 | 5.20 | 5.15 | 5.20 | 5.08 | 2.97% | 59,302 |
| Aug 10, 2026 | 4.96 | 5.10 | 4.96 | 5.05 | 4.93 | 1.00% | 28,601 |
| Aug 7, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 4.88 | - | 20,202 |
| Aug 6, 2026 | 5.00 | 5.05 | 4.94 | 5.00 | 4.88 | 0.40% | 20,002 |
| Aug 5, 2026 | 5.05 | 5.05 | 4.96 | 4.98 | 4.86 | -1.39% | 38,604 |
| Aug 4, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 4.93 | -0.98% | 12,000 |
| Aug 3, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 4.98 | - | 109,702 |
| Jul 31, 2026 | 5.10 | 5.10 | 5.05 | 5.10 | 4.98 | - | 2,200 |
| Jul 30, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 4.98 | -0.97% | 12,538 |
| Jul 27, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.03 | 0.98% | 300 |
| Jul 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.98 | 0.99% | 2,100 |
| Jul 23, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 4.93 | - | 116,800 |
| Jul 22, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 4.93 | - | 17,200 |
| Jul 21, 2026 | 5.00 | 5.15 | 5.00 | 5.05 | 4.93 | -3.81% | 32,612 |
| Jul 20, 2026 | 5.25 | 5.30 | 5.15 | 5.25 | 5.13 | - | 11,506 |
| Jul 17, 2026 | 5.10 | 5.30 | 5.00 | 5.25 | 5.13 | -0.94% | 20,600 |
| Jul 16, 2026 | 5.15 | 5.40 | 5.10 | 5.30 | 5.18 | 1.92% | 79,301 |
| Jul 15, 2026 | 5.35 | 5.40 | 5.10 | 5.20 | 5.08 | -2.80% | 18,400 |
| Jul 14, 2026 | 5.10 | 5.35 | 5.10 | 5.35 | 5.23 | 4.90% | 87,003 |
| Jul 13, 2026 | 5.15 | 5.15 | 4.96 | 5.10 | 4.98 | - | 30,600 |
| Jul 10, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 4.98 | 2.41% | 42,000 |
| Jul 9, 2026 | 4.84 | 5.00 | 4.84 | 4.98 | 4.86 | 2.89% | 59,100 |
| Jul 8, 2026 | 4.80 | 4.84 | 4.80 | 4.84 | 4.73 | 0.83% | 3,303 |
| Jul 7, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.69 | -2.04% | 10,300 |
| Jul 6, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.79 | 0.41% | 1,200 |
| Jul 3, 2026 | 4.80 | 4.88 | 4.78 | 4.88 | 4.77 | 2.09% | 133,301 |
| Jul 2, 2026 | 4.78 | 4.86 | 4.78 | 4.78 | 4.67 | -0.42% | 72,000 |
| Jul 1, 2026 | 4.84 | 4.90 | 4.80 | 4.80 | 4.69 | - | 54,600 |
| Jun 30, 2026 | 4.82 | 4.86 | 4.80 | 4.80 | 4.69 | - | 174,721 |