Do Day Dream PCL (BKK:DDD)
Thailand · Delayed Price · Currency is THB 4.700
-0.020 (-0.42%)
May 25, 2026, 1:59 PM ICT
Do Day Dream PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | - | -0.85% | 30,157 |
| May 22, 2026 | 4.80 | 4.80 | 4.68 | 4.72 | 4.72 | -2.07% | 12,044 |
| May 21, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -1.63% | 183,165 |
| May 20, 2026 | 4.80 | 4.90 | 4.76 | 4.90 | 4.90 | 1.66% | 114,513 |
| May 19, 2026 | 4.80 | 4.90 | 4.80 | 4.82 | 4.82 | -2.03% | 42,318 |
| May 18, 2026 | 4.90 | 5.00 | 4.80 | 4.92 | 4.92 | 0.41% | 35,781 |
| May 15, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | -2.00% | 55,918 |
| May 14, 2026 | 4.98 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 46,364 |
| May 13, 2026 | 5.00 | 5.10 | 4.98 | 5.05 | 5.05 | 1.00% | 22,737 |
| May 12, 2026 | 5.15 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | 128,330 |
| May 11, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 16,121 |
| May 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 3,000 |
| May 7, 2026 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | - | 66,420 |
| May 6, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | - | 3,440 |
| May 5, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | - | 4,640 |
| Apr 30, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.38% | 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 |