Do Day Dream Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	15.300	15.500	15.200	15.500	14.165	184,600
2022-05-09	15.900	15.900	15.400	15.400	14.074	465,400
2022-05-06	15.600	15.900	15.600	15.900	14.531	188,100
2022-05-05	15.500	15.800	15.500	15.600	14.257	291,200
2022-05-03	15.900	16.000	15.400	15.500	14.165	341,200
2022-04-29	15.900	16.000	15.800	16.000	14.622	79,700
2022-04-28	15.800	15.900	15.600	15.900	14.531	129,900
2022-04-27	15.700	15.900	15.600	15.700	14.348	239,100
2022-04-26	16.100	16.100	15.600	15.900	14.531	447,900
2022-04-25	16.100	16.100	15.800	16.100	14.714	106,200
2022-04-22	16.100	16.300	16.000	16.100	14.714	193,800
2022-04-21	16.300	16.400	16.100	16.200	14.805	183,600
2022-04-20	16.200	16.600	16.100	16.200	14.805	503,800
2022-04-19	16.200	16.300	16.100	16.100	14.714	156,600
2022-04-18	16.300	16.400	16.200	16.200	14.805	79,400
2022-04-12	15.900	16.300	15.900	16.300	14.896	143,100
2022-04-11	16.800	16.800	16.100	16.300	14.896	303,300
2022-04-08	16.800	16.800	16.600	16.800	15.353	213,900
2022-04-07	16.700	17.000	16.500	16.800	15.353	593,900
2022-04-05	17.300	17.400	16.600	16.700	15.262	644,200
2022-04-04	17.400	17.500	17.100	17.300	15.810	498,700
2022-04-01	16.600	17.400	16.600	17.200	15.719	1,166,700
2022-03-31	16.200	16.900	16.200	16.600	15.170	461,900
2022-03-30	16.200	16.300	16.100	16.200	14.805	190,800
2022-03-29	16.000	16.200	16.000	16.200	14.805	113,700
2022-03-28	15.800	16.000	15.700	16.000	14.622	85,500
2022-03-25	15.900	16.000	15.100	15.900	14.531	191,900
2022-03-24	16.000	16.100	15.900	15.900	14.531	77,006
2022-03-23	16.000	16.100	15.900	16.000	14.622	62,725
2022-03-22	16.200	16.200	16.000	16.100	14.714	71,900
2022-03-21	16.000	16.300	16.000	16.200	14.805	85,700
2022-03-18	16.000	16.400	15.900	16.200	14.805	104,700
2022-03-17	15.800	16.100	15.800	16.000	14.622	102,400
2022-03-16	15.600	16.000	15.600	15.800	14.439	115,000
2022-03-15	16.000	16.000	15.500	15.700	14.348	207,200
2022-03-14	15.900	16.000	15.700	15.800	14.439	101,900
2022-03-11	15.800	16.100	15.800	15.900	14.531	141,900
2022-03-10	16.000	16.300	16.000	16.100	14.394	344,800
2022-03-09	15.800	16.000	15.800	15.900	14.215	276,300
2022-03-08	16.000	16.000	15.400	15.900	14.215	224,600
2022-03-07	16.500	16.500	16.000	16.000	14.304	210,600
2022-03-04	16.700	16.700	16.500	16.500	14.751	172,100
2022-03-03	16.800	16.900	16.600	16.700	14.930	104,100
2022-03-02	16.900	16.900	16.700	16.700	14.930	185,800
2022-03-01	16.800	17.000	16.700	17.000	15.198	249,700
2022-02-28	16.800	17.600	16.700	16.800	15.019	1,144,400
2022-02-25	15.700	16.000	15.700	15.700	14.036	182,400
2022-02-24	16.300	16.300	15.300	15.600	13.947	980,300
2022-02-23	16.500	16.500	16.200	16.300	14.572	129,400
2022-02-22	16.400	16.500	16.100	16.300	14.572	476,900
2022-02-21	16.400	16.800	16.400	16.400	14.662	158,900
2022-02-18	16.400	16.500	16.200	16.500	14.751	456,500
2022-02-17	16.300	16.500	16.200	16.400	14.662	64,000
2022-02-15	16.200	16.400	16.100	16.300	14.572	178,000
2022-02-14	16.700	16.700	16.100	16.200	14.483	483,600
2022-02-11	16.600	16.700	16.500	16.600	14.841	166,800
2022-02-10	16.800	16.800	16.600	16.600	14.841	136,300
2022-02-09	16.900	16.900	16.700	16.700	14.930	43,800
2022-02-08	16.700	16.800	16.700	16.700	14.930	77,700
2022-02-07	16.900	17.000	16.500	16.700	14.930	514,500

← NewerPage 19 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.