Do Day Dream PCL (BKK:DDD)
Thailand
· Delayed Price · Currency is THB 5.90
-0.10 (-1.67%)
At close: Mar 9, 2026
Do Day Dream PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 2,900 |
| Mar 5, 2026 | 6.20 | 6.20 | 5.80 | 5.95 | 5.95 | 9.17% | 7,700 |
| Mar 4, 2026 | 5.85 | 6.15 | 5.35 | 5.45 | 5.45 | -9.92% | 30,605 |
| Mar 2, 2026 | 6.40 | 6.45 | 5.85 | 6.05 | 6.05 | -6.20% | 43,606 |
| Feb 27, 2026 | 6.35 | 6.45 | 6.30 | 6.45 | 6.45 | 1.57% | 17,900 |
| Feb 26, 2026 | 6.35 | 6.35 | 6.30 | 6.35 | 6.35 | -0.78% | 10,300 |
| Feb 25, 2026 | 6.40 | 6.50 | 6.20 | 6.40 | 6.40 | -0.78% | 26,800 |
| Feb 24, 2026 | 6.40 | 6.50 | 6.05 | 6.45 | 6.45 | 0.78% | 23,901 |
| Feb 23, 2026 | 6.20 | 6.40 | 6.20 | 6.40 | 6.40 | 1.59% | 22,800 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.20 | 6.30 | 6.30 | -3.08% | 37,924 |
| Feb 19, 2026 | 6.05 | 6.50 | 6.05 | 6.50 | 6.50 | 7.44% | 113,701 |
| Feb 18, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 2.54% | 22,315 |
| Feb 17, 2026 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 42,700 |
| Feb 16, 2026 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 1,602 |
| Feb 13, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | - | 36,500 |
| Feb 12, 2026 | 5.75 | 5.75 | 5.60 | 5.75 | 5.75 | - | 27,900 |
| Feb 11, 2026 | 5.65 | 5.75 | 5.60 | 5.75 | 5.75 | 0.88% | 34,602 |
| Feb 10, 2026 | 5.45 | 5.70 | 5.45 | 5.70 | 5.70 | 3.64% | 18,200 |
| Feb 9, 2026 | 5.45 | 5.55 | 5.40 | 5.50 | 5.50 | 0.92% | 36,700 |
| Feb 6, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.45 | -2.68% | 23,703 |
| Feb 5, 2026 | 5.50 | 5.70 | 5.45 | 5.60 | 5.60 | 0.90% | 11,838 |
| Feb 4, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | -0.89% | 67,200 |
| Feb 3, 2026 | 5.50 | 5.70 | 5.50 | 5.60 | 5.60 | - | 300,700 |
| Feb 2, 2026 | 5.75 | 5.75 | 5.50 | 5.60 | 5.60 | -3.45% | 20,900 |
| Jan 30, 2026 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 3.57% | 37,500 |
| Jan 29, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | -0.88% | 5,000 |
| Jan 28, 2026 | 5.50 | 5.75 | 5.50 | 5.65 | 5.65 | 0.89% | 46,400 |
| Jan 27, 2026 | 5.60 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 18,301 |
| Jan 26, 2026 | 5.55 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 14,400 |
| Jan 23, 2026 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 7,600 |
| Jan 22, 2026 | 5.65 | 5.70 | 5.65 | 5.65 | 5.65 | -0.88% | 10,600 |
| Jan 21, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 0.88% | 60,500 |
| Jan 20, 2026 | 5.60 | 5.65 | 5.50 | 5.65 | 5.65 | -0.88% | 13,300 |
| Jan 19, 2026 | 5.40 | 5.70 | 5.30 | 5.70 | 5.70 | 5.56% | 41,619 |
| Jan 16, 2026 | 5.45 | 5.50 | 5.25 | 5.40 | 5.40 | -0.92% | 34,104 |
| Jan 15, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 12,205 |
| Jan 14, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -1.83% | 1,305 |
| Jan 13, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 2.83% | 4,512 |
| Jan 12, 2026 | 5.35 | 5.45 | 5.30 | 5.30 | 5.30 | -2.75% | 31,600 |
| Jan 9, 2026 | 5.40 | 5.45 | 5.25 | 5.45 | 5.45 | 0.93% | 25,800 |
| Jan 8, 2026 | 5.40 | 5.55 | 5.35 | 5.40 | 5.40 | - | 25,706 |
| Jan 7, 2026 | 5.75 | 5.75 | 5.20 | 5.40 | 5.40 | -6.09% | 262,317 |
| Jan 6, 2026 | 5.75 | 5.85 | 5.60 | 5.75 | 5.75 | - | 49,301 |
| Jan 5, 2026 | 5.70 | 5.80 | 5.65 | 5.75 | 5.75 | - | 19,400 |
| Dec 30, 2025 | 5.70 | 5.80 | 5.25 | 5.75 | 5.75 | -1.71% | 52,600 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 0.86% | 103 |
| Dec 26, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 2,500 |
| Dec 25, 2025 | 5.75 | 5.85 | 5.50 | 5.80 | 5.80 | -0.85% | 27,922 |
| Dec 24, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 7,100 |
| Dec 23, 2025 | 5.70 | 5.85 | 5.65 | 5.80 | 5.80 | - | 13,500 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | - | 6,100 |
| Dec 19, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 4,013 |
| Dec 18, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 14,101 |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 200 |
| Dec 16, 2025 | 5.85 | 5.85 | 5.60 | 5.80 | 5.80 | -0.85% | 5,808 |
| Dec 15, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | - | 1,000 |
| Dec 12, 2025 | 5.80 | 5.85 | 5.65 | 5.85 | 5.85 | 0.86% | 12,906 |
| Dec 11, 2025 | 5.75 | 5.85 | 5.70 | 5.80 | 5.80 | -0.85% | 25,700 |
| Dec 9, 2025 | 5.70 | 5.85 | 5.70 | 5.85 | 5.85 | 0.86% | 10,000 |
| Dec 8, 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | -0.85% | 403 |
| Dec 4, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 800 |
| Dec 3, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,500 |
| Dec 2, 2025 | 5.60 | 5.80 | 5.60 | 5.80 | 5.80 | - | 900 |
| Dec 1, 2025 | 5.80 | 5.80 | 5.65 | 5.80 | 5.80 | - | 11,403 |
| Nov 28, 2025 | 5.60 | 5.85 | 5.60 | 5.80 | 5.80 | - | 22,202 |
| Nov 27, 2025 | 5.65 | 5.80 | 5.55 | 5.80 | 5.80 | - | 3,100 |
| Nov 26, 2025 | 5.70 | 5.80 | 5.65 | 5.80 | 5.80 | - | 905 |
| Nov 25, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 2,000 |
| Nov 24, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 0.87% | 2,500 |
| Nov 21, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | 2,000 |
| Nov 20, 2025 | 5.70 | 5.80 | 5.60 | 5.80 | 5.80 | 0.87% | 8,000 |
| Nov 19, 2025 | 5.80 | 5.80 | 5.60 | 5.75 | 5.75 | -0.86% | 48,000 |
| Nov 18, 2025 | 5.65 | 5.80 | 5.50 | 5.80 | 5.80 | 0.87% | 99,200 |
| Nov 17, 2025 | 5.55 | 5.75 | 5.55 | 5.75 | 5.75 | 3.60% | 2,500 |
| Nov 14, 2025 | 5.70 | 5.80 | 5.50 | 5.55 | 5.55 | -4.31% | 13,200 |
| Nov 13, 2025 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | - | 3,502 |
| Nov 12, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 500 |
| Nov 11, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.80 | - | 909 |
| Nov 10, 2025 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 3.57% | 23,825 |
| Nov 7, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | -1.75% | 8,206 |
| Nov 6, 2025 | 5.60 | 5.70 | 5.50 | 5.70 | 5.70 | - | 13,200 |
| Nov 5, 2025 | 5.65 | 5.70 | 5.55 | 5.70 | 5.70 | - | 5,900 |
| Nov 4, 2025 | 5.75 | 5.75 | 5.40 | 5.70 | 5.70 | -0.87% | 19,300 |
| Nov 3, 2025 | 5.75 | 5.75 | 5.65 | 5.75 | 5.75 | 0.88% | 3,200 |
| Oct 31, 2025 | 5.75 | 5.75 | 5.55 | 5.70 | 5.70 | - | 7,600 |
| Oct 30, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 1,302 |
| Oct 29, 2025 | 5.65 | 5.65 | 5.40 | 5.65 | 5.65 | 0.89% | 10,900 |
| Oct 28, 2025 | 5.65 | 5.70 | 5.60 | 5.60 | 5.60 | -1.75% | 6,712 |
| Oct 27, 2025 | 5.95 | 6.00 | 5.45 | 5.70 | 5.70 | -2.56% | 84,500 |
| Oct 24, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -0.85% | 4,000 |
| Oct 22, 2025 | 5.90 | 5.95 | 5.75 | 5.90 | 5.90 | - | 11,900 |
| Oct 21, 2025 | 5.70 | 5.90 | 5.65 | 5.90 | 5.90 | 1.72% | 122,720 |
| Oct 20, 2025 | 5.80 | 5.85 | 5.75 | 5.80 | 5.80 | - | 5,107 |
| Oct 17, 2025 | 5.90 | 6.00 | 5.60 | 5.80 | 5.80 | -0.85% | 85,234 |
| Oct 16, 2025 | 6.05 | 6.20 | 5.85 | 5.85 | 5.85 | -5.65% | 78,512 |
| Oct 15, 2025 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 4.20% | 19,600 |
| Oct 14, 2025 | 6.15 | 6.30 | 5.95 | 5.95 | 5.95 | -5.56% | 117,300 |
| Oct 10, 2025 | 6.30 | 6.35 | 6.15 | 6.30 | 6.30 | -0.79% | 13,500 |
| Oct 9, 2025 | 6.35 | 6.40 | 6.00 | 6.35 | 6.35 | - | 62,702 |
| Oct 8, 2025 | 6.30 | 6.35 | 6.15 | 6.35 | 6.35 | 0.79% | 27,000 |