Do Day Dream Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	14.100	14.300	14.100	14.300	13.069	67,302
2022-08-08	14.100	14.200	14.000	14.100	12.886	84,400
2022-08-05	14.100	14.200	13.900	13.900	12.703	79,170
2022-08-04	14.100	14.100	14.000	14.000	12.794	70,003
2022-08-03	14.000	14.400	14.000	14.200	12.977	237,903
2022-08-02	14.000	14.300	14.000	14.000	12.794	118,300
2022-08-01	14.100	14.200	13.800	14.000	12.794	192,400
2022-07-27	14.000	14.000	13.900	13.900	12.703	101,900
2022-07-26	14.100	14.100	14.000	14.000	12.794	132,300
2022-07-25	13.900	14.100	13.800	13.900	12.703	123,852
2022-07-22	13.700	14.000	13.700	13.800	12.612	123,125
2022-07-21	13.400	13.700	13.400	13.500	12.337	78,602
2022-07-20	13.400	13.500	13.400	13.400	12.246	93,101
2022-07-19	13.800	13.800	13.200	13.400	12.246	254,727
2022-07-18	13.800	14.000	13.700	13.800	12.612	62,752
2022-07-15	13.800	13.900	13.500	13.800	12.612	180,300
2022-07-14	14.000	14.100	13.700	14.000	12.794	221,800
2022-07-12	14.400	14.400	14.000	14.100	12.886	84,551
2022-07-11	14.100	14.400	14.100	14.400	13.160	92,301
2022-07-08	14.100	14.400	14.100	14.200	12.977	155,400
2022-07-07	14.000	14.100	13.800	14.100	12.886	90,111
2022-07-06	14.000	14.100	13.800	14.000	12.794	81,622
2022-07-05	14.100	14.200	13.700	14.000	12.794	303,418
2022-07-04	14.900	14.900	14.100	14.100	12.886	420,519
2022-07-01	15.000	15.000	14.800	14.900	13.617	54,550
2022-06-30	15.100	15.100	14.800	14.800	13.525	87,005
2022-06-29	14.900	15.100	14.800	15.000	13.708	85,302
2022-06-28	14.900	15.000	14.800	14.900	13.617	53,601
2022-06-27	14.700	14.800	14.600	14.800	13.525	62,201
2022-06-24	14.600	14.700	14.600	14.700	13.434	28,600
2022-06-23	14.700	14.700	14.600	14.600	13.343	70,001
2022-06-22	14.800	14.900	14.600	14.600	13.343	118,101
2022-06-21	14.900	14.900	14.800	14.800	13.525	185,200
2022-06-20	14.800	14.900	14.600	14.900	13.617	99,414
2022-06-17	14.500	14.800	14.500	14.800	13.525	111,201
2022-06-16	15.200	15.200	14.700	14.700	13.434	217,456
2022-06-15	15.400	15.400	14.800	15.100	13.800	349,103
2022-06-14	15.300	15.300	14.700	15.300	13.982	116,110
2022-06-13	15.400	15.400	14.900	14.900	13.617	330,521
2022-06-10	15.700	15.700	15.500	15.500	14.165	97,800
2022-06-09	15.600	15.800	15.600	15.600	14.257	175,605
2022-06-08	15.300	15.700	15.300	15.400	14.074	146,401
2022-06-07	15.800	15.800	15.300	15.300	13.982	244,200
2022-06-06	15.900	15.900	15.500	15.700	14.348	339,900
2022-06-02	16.000	16.200	15.700	15.900	14.531	194,307
2022-06-01	15.900	16.200	15.900	16.000	14.622	447,891
2022-05-31	15.900	15.900	15.700	15.800	14.439	70,003
2022-05-30	15.900	16.000	15.700	15.700	14.348	108,807
2022-05-27	15.700	15.900	15.700	15.700	14.348	179,820
2022-05-26	15.600	15.900	15.600	15.600	14.257	153,206
2022-05-25	15.600	15.900	15.400	15.600	14.257	430,500
2022-05-24	15.600	15.600	15.300	15.500	14.165	151,701
2022-05-23	15.200	15.700	15.200	15.600	14.257	321,600
2022-05-20	14.900	15.200	14.900	15.100	13.800	183,600
2022-05-19	14.700	15.000	14.700	14.900	13.617	58,500
2022-05-18	15.000	15.000	14.700	15.000	13.708	100,500
2022-05-17	14.700	15.000	14.700	14.900	13.617	344,900
2022-05-13	14.600	15.100	14.600	14.800	13.525	336,900
2022-05-12	15.300	15.400	14.500	14.600	13.343	1,362,700
2022-05-11	15.500	15.600	15.400	15.400	14.074	85,300

← NewerPage 18 of 21 · 1,211 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.