Do Day Dream Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.500	15.800	15.400	15.600	14.257	429,237
2022-11-04	15.500	15.600	15.300	15.500	14.165	383,238
2022-11-03	15.700	16.000	15.300	15.500	14.165	1,072,533
2022-11-02	16.900	16.900	15.800	15.800	14.439	1,784,145
2022-11-01	16.800	17.100	16.700	16.900	15.445	835,111
2022-10-31	16.800	16.800	16.300	16.700	15.262	451,204
2022-10-28	16.900	16.900	16.600	16.800	15.353	244,908
2022-10-27	16.700	16.800	16.600	16.800	15.353	597,902
2022-10-26	17.100	17.100	16.600	16.700	15.262	565,911
2022-10-25	17.100	17.300	16.900	17.100	15.627	578,000
2022-10-21	17.700	17.700	16.800	17.000	15.536	1,048,621
2022-10-20	17.300	17.800	17.100	17.600	16.084	1,187,309
2022-10-19	17.900	17.900	17.200	17.400	15.902	459,221
2022-10-18	17.400	17.900	17.400	17.800	16.267	1,110,801
2022-10-17	17.100	17.500	17.000	17.400	15.902	585,602
2022-10-12	17.300	17.300	16.900	17.000	15.536	623,605
2022-10-11	18.200	18.200	17.000	17.200	15.719	1,301,813
2022-10-10	18.000	18.200	17.800	18.100	16.541	969,025
2022-10-07	18.300	18.400	17.900	18.300	16.724	1,097,225
2022-10-06	17.600	18.500	17.500	18.400	16.815	3,719,856
2022-10-05	17.200	17.800	16.800	17.500	15.993	1,734,036
2022-10-04	16.400	17.100	16.400	17.000	15.536	995,805
2022-10-03	16.400	16.400	16.100	16.300	14.896	226,707
2022-09-30	16.300	16.400	16.200	16.400	14.988	195,055
2022-09-29	16.600	16.700	16.200	16.400	14.988	367,170
2022-09-28	16.500	16.600	16.000	16.500	15.079	995,003
2022-09-27	17.300	17.400	16.300	16.600	15.170	676,821
2022-09-26	17.800	17.800	17.300	17.300	15.810	936,051
2022-09-23	16.800	17.800	16.800	17.600	16.084	1,683,176
2022-09-22	16.800	16.900	16.600	16.900	15.445	138,100
2022-09-21	16.800	17.000	16.700	16.800	15.353	200,204
2022-09-20	16.600	16.900	16.600	16.800	15.353	114,300
2022-09-19	17.000	17.000	16.500	16.700	15.262	465,134
2022-09-16	17.200	17.300	16.800	16.900	15.445	789,160
2022-09-15	17.500	17.500	17.000	17.200	15.719	352,703
2022-09-14	17.100	17.400	17.100	17.400	15.902	342,041
2022-09-13	17.200	17.400	17.100	17.300	15.810	316,105
2022-09-12	17.100	17.400	17.100	17.200	15.719	492,905
2022-09-09	17.000	17.100	16.800	17.100	15.627	328,046
2022-09-08	17.200	17.200	16.700	16.800	15.353	286,738
2022-09-07	17.000	17.300	16.800	17.300	15.810	607,240
2022-09-06	17.000	17.100	16.700	17.000	15.536	560,772
2022-09-05	15.800	17.000	15.600	17.000	15.536	1,607,604
2022-09-02	15.600	15.800	15.400	15.600	14.257	345,620
2022-09-01	16.500	16.500	15.400	15.600	14.257	920,339
2022-08-31	15.900	16.600	15.900	16.300	14.896	1,169,374
2022-08-30	15.100	16.200	15.100	16.200	14.805	1,657,617
2022-08-29	15.000	15.100	14.800	15.000	13.708	457,209
2022-08-26	14.600	15.300	14.600	15.100	13.800	909,115
2022-08-25	14.100	14.600	14.100	14.600	13.343	435,892
2022-08-24	13.800	14.100	13.800	14.100	12.886	270,986
2022-08-23	13.700	13.800	13.600	13.700	12.520	76,328
2022-08-22	13.700	13.700	13.400	13.700	12.520	55,538
2022-08-19	13.600	13.800	13.300	13.700	12.520	307,088
2022-08-18	14.000	14.000	13.600	13.700	12.520	211,503
2022-08-17	14.100	14.100	13.700	14.000	12.794	386,716
2022-08-16	14.000	14.200	14.000	14.100	12.886	35,976
2022-08-15	14.400	14.400	13.800	14.200	12.977	578,507
2022-08-11	14.300	14.600	14.300	14.400	13.160	139,432
2022-08-10	14.400	14.400	14.200	14.200	12.977	176,405

← NewerPage 17 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.