Do Day Dream Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.100	13.600	13.100	13.500	12.576	110,600
2023-05-03	13.100	13.300	13.000	13.100	12.204	130,187
2023-05-02	13.300	13.500	13.000	13.100	12.204	247,760
2023-04-28	13.400	13.500	13.300	13.300	12.390	106,914
2023-04-27	13.300	13.300	13.200	13.300	12.390	80,501
2023-04-26	13.300	13.400	13.200	13.300	12.390	157,338
2023-04-25	13.600	13.800	13.200	13.300	12.390	559,922
2023-04-24	13.500	13.800	13.500	13.600	12.669	302,100
2023-04-21	13.400	13.700	13.400	13.600	12.669	252,119
2023-04-20	13.800	13.800	13.300	13.400	12.483	367,500
2023-04-19	14.000	14.000	13.700	13.800	12.856	445,702
2023-04-18	13.900	14.200	13.800	13.900	12.949	546,904
2023-04-17	14.000	14.000	13.600	13.800	12.856	727,421
2023-04-12	14.500	14.500	13.800	14.000	13.042	1,171,803
2023-04-11	14.600	16.100	14.300	14.400	13.415	3,949,569
2023-04-10	15.200	15.200	14.500	14.600	13.601	698,757
2023-04-07	15.100	15.200	14.900	15.000	13.974	75,200
2023-04-05	15.200	15.500	15.100	15.100	14.067	162,000
2023-04-04	15.200	15.400	15.100	15.200	14.160	87,202
2023-04-03	15.300	15.300	15.000	15.300	14.253	143,200
2023-03-31	15.500	15.500	15.300	15.300	14.253	55,604
2023-03-30	15.600	15.600	15.300	15.500	14.439	113,402
2023-03-29	15.600	15.700	15.500	15.600	14.533	91,610
2023-03-28	15.300	15.900	15.300	15.500	14.439	247,115
2023-03-27	15.100	15.400	15.100	15.300	14.253	140,900
2023-03-24	15.000	15.200	14.900	15.000	13.974	72,302
2023-03-23	15.100	15.200	14.900	15.000	13.974	142,971
2023-03-22	15.100	15.200	14.900	15.000	13.974	145,420
2023-03-21	14.700	15.100	14.500	15.100	14.067	122,202
2023-03-20	14.700	14.800	14.500	14.500	13.508	263,601
2023-03-17	14.700	14.900	14.600	14.700	13.694	87,504
2023-03-16	14.800	14.800	14.600	14.600	13.601	145,203
2023-03-15	14.800	14.900	14.700	14.800	13.787	105,522
2023-03-14	14.900	14.900	14.500	14.500	13.508	560,202
2023-03-13	15.300	15.300	14.700	14.800	13.787	321,577
2023-03-10	15.500	15.500	15.100	15.200	14.160	204,200
2023-03-09	15.800	15.800	15.700	15.800	14.439	94,118
2023-03-08	15.800	15.800	15.600	15.600	14.257	59,905
2023-03-07	15.500	15.800	15.500	15.600	14.257	144,629
2023-03-03	15.300	15.600	15.300	15.500	14.165	226,312
2023-03-02	16.000	16.200	15.200	15.300	13.982	1,477,889
2023-03-01	16.400	16.800	16.200	16.300	14.896	333,822
2023-02-28	16.900	17.100	16.200	16.700	15.262	762,622
2023-02-27	17.600	17.600	16.800	17.000	15.536	406,014
2023-02-24	17.600	17.700	17.500	17.600	16.084	895,710
2023-02-23	17.900	17.900	17.500	17.600	16.084	334,588
2023-02-22	17.800	17.800	17.500	17.700	16.176	305,007
2023-02-21	18.000	18.000	17.700	17.900	16.358	499,212
2023-02-20	17.500	18.000	17.500	17.900	16.358	307,060
2023-02-17	18.000	18.100	17.300	17.500	15.993	760,506
2023-02-16	17.500	18.100	17.500	18.100	16.541	344,106
2023-02-15	17.900	17.900	17.500	17.600	16.084	748,093
2023-02-14	18.100	18.500	17.800	17.900	16.358	1,139,722
2023-02-13	18.200	18.300	18.000	18.100	16.541	488,702
2023-02-10	18.300	18.700	18.100	18.100	16.541	1,017,222
2023-02-09	18.100	18.400	17.900	18.300	16.724	961,176
2023-02-08	18.400	18.900	17.800	17.900	16.358	4,571,883
2023-02-07	17.200	18.400	17.200	18.400	16.815	2,574,408
2023-02-06	17.000	17.300	17.000	17.200	15.719	128,603
2023-02-03	17.000	17.200	16.900	17.000	15.536	272,630

← NewerPage 15 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-21	0.1200 THB
2026-04-30	0.0300 THB
2025-08-21	0.1500 THB
2025-04-29	0.0300 THB
2024-11-21	0.1000 THB
2024-05-23	0.0250 THB
2023-03-10	0.3000 THB
2022-03-11	0.3500 THB
2021-03-12	0.5000 THB
2020-08-27	0.3580 THB
2020-03-13	0.1250 THB
2019-03-11	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.