Datadog, Inc. (BKK:DDOG19)
Thailand · Delayed Price · Currency is THB 8.20
-0.10 (-1.20%)
At close: Sep 24, 2026
BKK:DDOG19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.45 | 8.45 | 8.35 | 8.40 | - | 1.20% | 60,315 |
| Sep 23, 2026 | 8.25 | 8.35 | 8.15 | 8.30 | 8.30 | 0.61% | 107,887 |
| Sep 22, 2026 | 8.20 | 8.25 | 7.60 | 8.25 | 8.25 | 8.55% | 8,913 |
| Sep 21, 2026 | 7.75 | 7.90 | 7.60 | 7.60 | 7.60 | -3.80% | 84,152 |
| Sep 18, 2026 | 7.90 | 7.95 | 7.60 | 7.90 | 7.90 | 1.28% | 92,628 |
| Sep 17, 2026 | 7.75 | 7.90 | 7.60 | 7.80 | 7.80 | 1.96% | 65,913 |
| Sep 16, 2026 | 7.75 | 7.75 | 7.50 | 7.65 | 7.65 | 2.00% | 29,603 |
| Sep 15, 2026 | 7.45 | 7.70 | 7.40 | 7.50 | 7.50 | - | 100,745 |
| Sep 14, 2026 | 7.35 | 7.50 | 7.25 | 7.50 | 7.50 | 2.04% | 64,822 |
| Sep 11, 2026 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | -1.34% | 69,117 |
| Sep 10, 2026 | 7.00 | 7.45 | 7.00 | 7.45 | 7.45 | 7.97% | 372,085 |
| Sep 9, 2026 | 6.95 | 7.00 | 6.80 | 6.90 | 6.90 | -1.43% | 243,474 |
| Sep 8, 2026 | 7.00 | 7.05 | 6.95 | 7.00 | 7.00 | - | 54,417 |
| Sep 7, 2026 | 7.05 | 7.10 | 7.00 | 7.00 | 7.00 | -0.71% | 44,127 |
| Sep 4, 2026 | 7.35 | 7.35 | 7.00 | 7.05 | 7.05 | -3.42% | 279,779 |
| Sep 3, 2026 | 7.30 | 7.35 | 6.90 | 7.30 | 7.30 | - | 416,594 |
| Sep 2, 2026 | 7.45 | 7.90 | 7.30 | 7.30 | 7.30 | -5.81% | 63,824 |
| Sep 1, 2026 | 7.85 | 7.90 | 7.75 | 7.75 | 7.75 | -1.27% | 6,328 |
| Aug 31, 2026 | 7.80 | 8.10 | 7.75 | 7.85 | 7.85 | -1.88% | 45,742 |
| Aug 28, 2026 | 7.70 | 8.25 | 7.70 | 8.00 | 8.00 | 4.58% | 275,323 |
| Aug 27, 2026 | 7.30 | 7.70 | 7.15 | 7.65 | 7.65 | 4.79% | 615,893 |
| Aug 26, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.30 | -2.67% | 51,033 |
| Aug 25, 2026 | 7.65 | 7.65 | 7.35 | 7.50 | 7.50 | -1.96% | 138,933 |
| Aug 24, 2026 | 7.70 | 7.70 | 7.50 | 7.65 | 7.65 | - | 207,656 |
| Aug 21, 2026 | 7.55 | 7.80 | 7.50 | 7.65 | 7.65 | - | 244,766 |
| Aug 20, 2026 | 7.70 | 8.15 | 7.65 | 7.65 | 7.65 | -5.56% | 576,857 |
| Aug 19, 2026 | 8.20 | 8.35 | 8.10 | 8.10 | 8.10 | -1.22% | 16,289 |
| Aug 18, 2026 | 8.15 | 8.40 | 8.10 | 8.20 | 8.20 | -2.38% | 108,207 |
| Aug 17, 2026 | 8.45 | 8.50 | 8.30 | 8.40 | 8.40 | -0.59% | 171,677 |
| 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 |