Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 5.30
-0.05 (-0.93%)
Apr 30, 2026, 3:25 PM ICT
Do Day Dream PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 402 |
| Apr 29, 2026 | 5.20 | 5.40 | 5.10 | 5.35 | 5.32 | 1.90% | 19,416 |
| Apr 28, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | - | 28,904 |
| Apr 27, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 0.96% | 22,628 |
| Apr 24, 2026 | 5.20 | 5.25 | 5.10 | 5.20 | 5.17 | -0.95% | 41,542 |
| Apr 23, 2026 | 5.20 | 5.25 | 5.15 | 5.25 | 5.22 | - | 64,808 |
| Apr 22, 2026 | 5.20 | 5.35 | 5.20 | 5.25 | 5.22 | -1.87% | 94,633 |
| Apr 21, 2026 | 5.25 | 5.40 | 5.25 | 5.35 | 5.32 | 0.94% | 43,338 |
| Apr 20, 2026 | 5.30 | 5.45 | 5.25 | 5.30 | 5.27 | -3.64% | 18,402 |
| Apr 17, 2026 | 5.45 | 5.50 | 5.25 | 5.50 | 5.47 | 0.92% | 6,502 |
| Apr 16, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.42 | 0.93% | 6,400 |
| Apr 10, 2026 | 5.30 | 5.40 | 5.30 | 5.40 | 5.37 | 0.93% | 14,700 |
| Apr 9, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.32 | -1.83% | 1,201 |
| Apr 8, 2026 | 5.30 | 5.45 | 5.30 | 5.45 | 5.42 | 2.83% | 1,701 |
| Apr 7, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.27 | - | 6,304 |
| Apr 3, 2026 | 5.25 | 5.45 | 5.25 | 5.30 | 5.27 | -4.50% | 13,400 |
| Apr 2, 2026 | 5.45 | 5.55 | 5.35 | 5.55 | 5.52 | 0.91% | 2,411 |
| Apr 1, 2026 | 5.50 | 5.50 | 5.40 | 5.50 | 5.47 | -3.51% | 14,801 |
| Mar 31, 2026 | 5.35 | 5.70 | 5.35 | 5.70 | 5.67 | 5.56% | 15,000 |
| Mar 30, 2026 | 5.30 | 5.60 | 5.25 | 5.40 | 5.37 | 2.86% | 1,700 |
| Mar 27, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.22 | - | 13,000 |
| Mar 26, 2026 | 5.40 | 5.50 | 5.10 | 5.25 | 5.22 | -6.25% | 150,620 |
| Mar 25, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.57 | 0.90% | 10,600 |
| Mar 24, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.52 | 0.91% | 800 |
| Mar 23, 2026 | 5.40 | 5.60 | 5.40 | 5.50 | 5.47 | 0.92% | 4,301 |
| Mar 20, 2026 | 5.55 | 5.60 | 5.40 | 5.45 | 5.42 | -1.80% | 75,221 |
| Mar 19, 2026 | 5.75 | 5.90 | 5.50 | 5.55 | 5.52 | -6.72% | 75,300 |
| Mar 18, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.92 | 2.59% | 7,210 |
| Mar 17, 2026 | 6.00 | 6.00 | 5.80 | 5.80 | 5.77 | -3.33% | 16,829 |
| Mar 16, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 0.84% | 800 |
| Mar 13, 2026 | 5.80 | 5.95 | 5.80 | 5.95 | 5.92 | 2.59% | 500 |
| Mar 12, 2026 | 5.85 | 6.00 | 5.80 | 5.80 | 5.77 | -3.33% | 25,400 |
| Mar 11, 2026 | 6.05 | 6.10 | 5.85 | 6.00 | 5.97 | -0.83% | 28,400 |
| Mar 10, 2026 | 5.80 | 6.05 | 5.65 | 6.05 | 6.02 | 2.54% | 55,984 |
| Mar 9, 2026 | 5.80 | 6.00 | 5.50 | 5.90 | 5.87 | -1.67% | 46,400 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 0.84% | 2,900 |
| Mar 5, 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 5.92 | 9.17% | 7,700 |
| Mar 4, 2026 | 5.85 | 6.15 | 5.35 | 5.45 | 5.42 | -9.92% | 30,605 |
| Mar 2, 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 6.02 | -6.20% | 43,606 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.41 | 1.57% | 17,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.31 | -0.78% | 10,300 |
| Feb 25, 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 6.36 | -0.78% | 26,800 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 6.41 | 0.78% | 23,901 |
| Feb 23, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.36 | 1.59% | 22,800 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.26 | -3.08% | 37,924 |
| Feb 19, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.46 | 7.44% | 113,701 |
| Feb 18, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.02 | 2.54% | 22,315 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.87 | 1.72% | 42,700 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.77 | 0.87% | 1,602 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.72 | - | 36,500 |