Datadog, Inc. (BKK:DDOG19)
Thailand · Delayed Price · Currency is THB 8.45
+0.40 (4.97%)
At close: Aug 14, 2026
BKK:DDOG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.40 | 8.45 | 8.05 | 8.45 | 8.45 | 4.97% | 93,016 |
| Aug 13, 2026 | 8.65 | 8.65 | 7.95 | 8.05 | 8.05 | -6.40% | 178,814 |
| Aug 11, 2026 | 7.70 | 8.70 | 7.65 | 8.60 | 8.60 | 11.69% | 207,751 |
| Aug 10, 2026 | 7.80 | 8.15 | 7.70 | 7.70 | 7.70 | 1.32% | 369,550 |
| Aug 7, 2026 | 7.60 | 8.20 | 7.25 | 7.60 | 7.60 | -17.39% | 1,406,699 |
| Aug 6, 2026 | 9.35 | 9.80 | 9.20 | 9.20 | 9.20 | -5.15% | 113,288 |
| Aug 5, 2026 | 9.10 | 9.80 | 9.00 | 9.70 | 9.70 | 6.59% | 358,219 |
| Aug 4, 2026 | 9.25 | 9.30 | 9.00 | 9.10 | 9.10 | 0.55% | 49,250 |
| Aug 3, 2026 | 9.05 | 9.30 | 8.95 | 9.05 | 9.05 | - | 430,202 |
| Jul 31, 2026 | 9.00 | 9.15 | 8.80 | 9.05 | 9.05 | -1.63% | 1,778,434 |
| Jul 30, 2026 | 9.05 | 9.20 | 9.05 | 9.20 | 9.20 | 8.88% | 37,541 |
| Jul 27, 2026 | 8.30 | 8.50 | 8.20 | 8.45 | 8.45 | 2.42% | 5,873 |
| Jul 24, 2026 | 8.25 | 8.40 | 8.15 | 8.25 | 8.25 | -1.20% | 31,766 |
| Jul 23, 2026 | 8.70 | 8.70 | 8.20 | 8.35 | 8.35 | -3.47% | 151,286 |
| Jul 22, 2026 | 8.55 | 8.80 | 8.55 | 8.65 | 8.65 | - | 81,005 |
| Jul 21, 2026 | 8.90 | 9.05 | 8.65 | 8.65 | 8.65 | -1.14% | 110,506 |
| Jul 20, 2026 | 8.70 | 8.85 | 8.55 | 8.75 | 8.75 | 1.16% | 62,152 |
| Jul 17, 2026 | 8.95 | 8.95 | 8.65 | 8.65 | 8.65 | -3.35% | 78,382 |
| Jul 16, 2026 | 8.85 | 9.20 | 8.85 | 8.95 | 8.95 | -2.72% | 151,954 |
| Jul 15, 2026 | 9.10 | 9.20 | 8.45 | 9.20 | 9.20 | 5.75% | 91,982 |
| Jul 14, 2026 | 8.70 | 8.80 | 8.45 | 8.70 | 8.70 | 1.16% | 94,038 |
| Jul 13, 2026 | 8.55 | 9.05 | 8.50 | 8.60 | 8.60 | -5.49% | 2,154,093 |
| Jul 10, 2026 | 8.95 | 9.10 | 8.50 | 9.10 | 9.10 | 4.60% | 1,106,728 |
| Jul 9, 2026 | 8.35 | 8.80 | 8.35 | 8.70 | 8.70 | 4.19% | 27,918 |
| Jul 8, 2026 | 8.55 | 8.95 | 8.35 | 8.35 | 8.35 | -2.34% | 86,146 |
| Jul 7, 2026 | 8.55 | 8.70 | 8.20 | 8.55 | 8.55 | 1.79% | 62,500 |
| Jul 6, 2026 | 8.75 | 8.80 | 8.40 | 8.40 | 8.40 | -2.89% | 2,846 |
| Jul 3, 2026 | 8.85 | 8.85 | 8.55 | 8.65 | 8.65 | -1.70% | 169,417 |
| Jul 2, 2026 | 8.75 | 9.05 | 8.75 | 8.80 | 8.80 | 0.57% | 449,971 |
| Jul 1, 2026 | 8.65 | 8.75 | 8.10 | 8.75 | 8.75 | 6.71% | 318,615 |
| Jun 30, 2026 | 8.20 | 8.40 | 8.05 | 8.20 | 8.20 | 0.61% | 369,238 |
| Jun 29, 2026 | 7.45 | 8.15 | 7.45 | 8.15 | 8.15 | 10.14% | 1,657,502 |
| Jun 26, 2026 | 7.30 | 7.45 | 7.20 | 7.40 | 7.40 | - | 95,037 |
| Jun 25, 2026 | 7.40 | 7.50 | 7.35 | 7.40 | 7.40 | - | 49,200 |
| Jun 24, 2026 | 7.30 | 7.45 | 7.30 | 7.40 | 7.40 | 2.07% | 46,831 |
| Jun 23, 2026 | 7.30 | 7.40 | 7.15 | 7.25 | 7.25 | - | 285,724 |
| Jun 22, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.25 | - | 198,971 |
| Jun 19, 2026 | 7.30 | 7.40 | 7.05 | 7.25 | 7.25 | -3.33% | 871,264 |
| Jun 18, 2026 | 7.50 | 7.60 | 7.40 | 7.50 | 7.50 | - | 163,612 |
| Jun 17, 2026 | 7.50 | 7.70 | 7.35 | 7.50 | 7.50 | -1.32% | 867,011 |
| Jun 16, 2026 | 7.80 | 7.80 | 7.50 | 7.60 | 7.60 | -1.30% | 117,972 |
| Jun 15, 2026 | 7.70 | 7.75 | 7.50 | 7.70 | 7.70 | -1.28% | 301,949 |
| Jun 12, 2026 | 7.60 | 7.95 | 7.55 | 7.80 | 7.80 | 4.00% | 638,560 |
| Jun 11, 2026 | 7.35 | 7.70 | 7.25 | 7.50 | 7.50 | 2.04% | 162,756 |
| Jun 10, 2026 | 7.45 | 7.75 | 7.20 | 7.35 | 7.35 | -4.55% | 581,442 |
| Jun 9, 2026 | 7.65 | 7.85 | 7.50 | 7.70 | 7.70 | - | 36,358 |
| Jun 8, 2026 | 7.60 | 8.00 | 7.60 | 7.70 | 7.70 | -3.75% | 293,805 |
| Jun 5, 2026 | 7.95 | 8.25 | 7.85 | 8.00 | 8.00 | -2.44% | 1,673,613 |
| Jun 4, 2026 | 8.70 | 8.90 | 8.05 | 8.20 | 8.20 | -7.87% | 192,558 |
| Jun 2, 2026 | 7.40 | 9.05 | 7.40 | 8.90 | 8.90 | 20.27% | 1,014,579 |