Datadog, Inc. (BKK:DDOG19)
Thailand · Delayed Price · Currency is THB 7.35
+0.10 (1.38%)
At close: May 25, 2026
BKK:DDOG19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 1.38% | 56,459 |
| May 22, 2026 | 7.20 | 7.25 | 6.85 | 7.25 | 7.25 | 5.84% | 332,243 |
| May 21, 2026 | 7.05 | 7.20 | 6.85 | 6.85 | 6.85 | -2.84% | 353,765 |
| May 20, 2026 | 6.90 | 7.15 | 6.80 | 7.05 | 7.05 | 2.17% | 293,963 |
| May 19, 2026 | 6.80 | 6.90 | 6.60 | 6.90 | 6.90 | -0.72% | 152,378 |
| May 18, 2026 | 6.45 | 6.95 | 6.45 | 6.95 | 6.95 | 12.10% | 612,811 |
| May 15, 2026 | 6.70 | 6.75 | 6.20 | 6.20 | 6.20 | -9.49% | 635,291 |
| May 14, 2026 | 6.45 | 6.85 | 6.40 | 6.85 | 6.85 | 6.20% | 545,626 |
| May 13, 2026 | 6.60 | 6.65 | 6.35 | 6.45 | 6.45 | - | 449,340 |
| May 12, 2026 | 6.45 | 6.55 | 6.35 | 6.45 | 6.45 | -0.77% | 482,796 |
| May 11, 2026 | 6.00 | 6.55 | 5.95 | 6.50 | 6.50 | 8.33% | 354,918 |
| May 8, 2026 | 5.65 | 6.10 | 5.65 | 6.00 | 6.00 | 28.76% | 581,441 |
| May 7, 2026 | 4.70 | 4.72 | 4.56 | 4.66 | 4.66 | -0.85% | 34,158 |
| May 6, 2026 | 4.86 | 4.86 | 4.70 | 4.70 | 4.70 | -3.29% | 98,163 |
| May 5, 2026 | 4.38 | 4.88 | 4.20 | 4.86 | 4.86 | 10.45% | 219,958 |
| Apr 30, 2026 | 4.34 | 4.44 | 4.24 | 4.40 | 4.40 | 2.33% | 45,626 |
| Apr 29, 2026 | 4.34 | 4.40 | 4.26 | 4.30 | 4.30 | -1.38% | 159,563 |
| Apr 28, 2026 | 4.22 | 4.36 | 4.16 | 4.36 | 4.36 | 2.83% | 25,012 |
| Apr 27, 2026 | 4.18 | 4.24 | 4.04 | 4.24 | 4.24 | 1.92% | 79,730 |
| Apr 24, 2026 | 4.18 | 4.18 | 4.04 | 4.16 | 4.16 | -0.95% | 71,771 |
| Apr 23, 2026 | 4.20 | 4.26 | 4.20 | 4.20 | 4.20 | - | 1,773 |
| Apr 22, 2026 | 4.18 | 4.36 | 4.16 | 4.20 | 4.20 | 0.48% | 49,086 |
| Apr 21, 2026 | 4.02 | 4.20 | 3.98 | 4.18 | 4.18 | 4.50% | 64,236 |
| Apr 20, 2026 | 4.06 | 4.06 | 3.96 | 4.00 | 4.00 | - | 32,451 |
| Apr 17, 2026 | 3.98 | 4.10 | 3.94 | 4.00 | 4.00 | 1.52% | 65,939 |
| Apr 16, 2026 | 3.54 | 3.96 | 3.24 | 3.94 | 3.94 | 10.67% | 469,723 |
| Apr 10, 2026 | 3.84 | 3.84 | 3.50 | 3.56 | 3.56 | -6.32% | 129,982 |
| Apr 9, 2026 | 3.86 | 3.94 | 3.74 | 3.80 | 3.80 | -2.06% | 25,213 |
| Apr 8, 2026 | 3.76 | 3.88 | 3.68 | 3.88 | 3.88 | 2.65% | 16,830 |
| Apr 7, 2026 | 3.82 | 3.82 | 3.76 | 3.78 | 3.78 | -3.08% | 1,132 |
| Apr 3, 2026 | 3.78 | 3.90 | 3.74 | 3.90 | 3.90 | 0.52% | 16,370 |
| Apr 2, 2026 | 3.88 | 3.98 | 3.82 | 3.88 | 3.88 | 0.52% | 37,950 |
| Apr 1, 2026 | 3.82 | 3.88 | 3.78 | 3.86 | 3.86 | 0.52% | 5,302 |
| Mar 31, 2026 | 3.86 | 3.86 | 3.74 | 3.84 | 3.84 | 1.59% | 19,122 |
| Mar 30, 2026 | 3.98 | 3.98 | 3.72 | 3.78 | 3.78 | -8.25% | 14,632 |
| Mar 27, 2026 | 4.02 | 4.16 | 4.02 | 4.12 | 4.12 | 2.49% | 26,382 |
| Mar 26, 2026 | 4.14 | 4.18 | 4.00 | 4.02 | 4.02 | -5.19% | 12,861 |
| Mar 25, 2026 | 4.18 | 4.24 | 4.02 | 4.24 | 4.24 | 0.95% | 30,099 |
| Mar 24, 2026 | 4.16 | 4.22 | 4.08 | 4.20 | 4.20 | 3.96% | 4,010 |
| Mar 23, 2026 | 4.26 | 4.28 | 4.04 | 4.04 | 4.04 | -5.16% | 1,906 |
| Mar 20, 2026 | 4.28 | 4.36 | 4.16 | 4.26 | 4.26 | - | 138,252 |
| Mar 19, 2026 | 4.24 | 4.36 | 4.22 | 4.26 | 4.26 | -0.93% | 197,879 |
| Mar 18, 2026 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.88% | 502,282 |
| Mar 17, 2026 | 4.06 | 4.18 | 4.06 | 4.10 | 4.10 | 0.99% | 1,081 |
| Mar 16, 2026 | 4.12 | 4.18 | 4.00 | 4.06 | 4.06 | -0.98% | 28,212 |
| Mar 13, 2026 | 4.04 | 4.18 | 4.00 | 4.10 | 4.10 | 2.50% | 599,805 |
| Mar 12, 2026 | 3.96 | 4.04 | 3.92 | 4.00 | 4.00 | 1.52% | 5,189 |
| Mar 11, 2026 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -2.48% | 589,974 |
| Mar 10, 2026 | 4.00 | 4.12 | 4.00 | 4.04 | 4.04 | 0.50% | 64,884 |
| Mar 9, 2026 | 3.92 | 4.02 | 3.82 | 4.02 | 4.02 | 3.08% | 37,364 |