Do Day Dream Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	17.400	17.400	16.900	17.000	15.536	311,309
2023-02-01	17.200	17.700	17.200	17.200	15.719	908,571
2023-01-31	17.000	17.500	16.900	17.200	15.719	181,205
2023-01-30	17.100	17.200	16.900	17.000	15.536	255,227
2023-01-27	16.900	17.200	16.900	17.100	15.627	81,258
2023-01-26	17.200	17.200	16.900	16.900	15.445	164,598
2023-01-25	17.200	17.300	17.000	17.200	15.719	157,059
2023-01-24	17.300	17.400	17.100	17.200	15.719	152,301
2023-01-23	17.400	17.400	17.100	17.100	15.627	330,605
2023-01-20	17.200	17.500	17.000	17.300	15.810	304,673
2023-01-19	17.800	17.800	17.200	17.200	15.719	367,115
2023-01-18	18.000	18.000	17.600	17.800	16.267	205,403
2023-01-17	17.900	18.000	17.700	17.800	16.267	315,709
2023-01-16	17.900	18.300	17.700	18.000	16.450	428,103
2023-01-13	18.300	18.400	17.900	18.000	16.450	535,352
2023-01-12	17.400	18.400	17.400	18.300	16.724	2,599,132
2023-01-11	17.400	17.500	17.200	17.300	15.810	156,159
2023-01-10	17.400	17.500	17.100	17.400	15.902	524,310
2023-01-09	17.100	17.600	17.000	17.400	15.902	831,471
2023-01-06	17.000	17.300	16.500	16.800	15.353	760,402
2023-01-05	17.100	17.400	16.800	17.000	15.536	835,489
2023-01-04	17.300	17.400	16.800	17.000	15.536	1,231,327
2023-01-03	16.000	18.000	15.900	17.300	15.810	3,809,817
2022-12-30	16.300	16.300	15.900	15.900	14.531	142,620
2022-12-29	15.700	16.200	15.600	16.100	14.714	407,553
2022-12-28	15.500	15.600	15.400	15.500	14.165	55,500
2022-12-27	14.900	15.900	14.900	15.400	14.074	626,616
2022-12-26	14.800	14.900	14.800	14.800	13.525	23,595
2022-12-23	14.900	14.900	14.700	14.800	13.525	34,306
2022-12-22	14.600	14.800	14.600	14.700	13.434	87,106
2022-12-21	14.500	14.800	14.500	14.600	13.343	112,800
2022-12-20	14.600	14.700	14.300	14.400	13.160	193,910
2022-12-19	14.500	14.700	14.500	14.600	13.343	31,100
2022-12-16	15.100	15.100	14.400	14.700	13.434	335,921
2022-12-15	15.200	15.200	15.000	15.100	13.800	118,815
2022-12-14	15.200	15.200	15.100	15.200	13.891	78,304
2022-12-13	15.300	15.400	15.100	15.100	13.800	62,907
2022-12-09	15.500	15.500	15.200	15.300	13.982	172,406
2022-12-08	15.500	15.500	15.200	15.400	14.074	128,300
2022-12-07	15.500	15.500	15.400	15.500	14.165	56,301
2022-12-06	15.600	15.700	15.500	15.500	14.165	69,004
2022-12-02	15.700	15.700	15.600	15.600	14.257	58,402
2022-12-01	15.800	15.800	15.600	15.700	14.348	51,706
2022-11-30	15.700	15.700	15.600	15.700	14.348	73,800
2022-11-29	15.600	15.700	15.500	15.700	14.348	71,600
2022-11-28	15.400	15.500	15.300	15.500	14.165	117,001
2022-11-25	15.600	15.600	15.400	15.500	14.165	76,402
2022-11-24	15.700	15.700	15.500	15.600	14.257	122,100
2022-11-23	15.700	15.900	15.700	15.700	14.348	50,810
2022-11-22	15.800	16.100	15.600	15.700	14.348	292,851
2022-11-21	15.800	16.000	15.800	15.800	14.439	101,000
2022-11-18	16.200	16.200	15.900	15.900	14.531	168,800
2022-11-17	16.400	16.400	16.000	16.200	14.805	322,101
2022-11-16	16.300	16.400	16.200	16.400	14.988	162,406
2022-11-15	16.500	16.500	16.200	16.300	14.896	273,201
2022-11-14	15.900	16.500	15.700	16.400	14.988	731,626
2022-11-11	15.800	16.100	15.500	16.000	14.622	634,027
2022-11-10	15.500	15.800	15.400	15.700	14.348	301,607
2022-11-09	15.700	15.800	15.400	15.400	14.074	282,411
2022-11-08	15.600	15.800	15.600	15.700	14.348	151,204

← NewerPage 16 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.