Do Day Dream Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	17.100	17.100	16.800	16.900	15.109	231,400
2022-02-03	16.800	17.300	16.800	17.000	15.198	553,000
2022-02-02	16.500	16.800	16.500	16.700	14.930	192,700
2022-02-01	16.300	16.700	16.300	16.400	14.662	223,200
2022-01-31	16.200	16.400	16.200	16.300	14.572	96,200
2022-01-28	16.200	16.400	16.200	16.200	14.483	182,100
2022-01-27	16.300	16.300	16.000	16.100	14.394	373,100
2022-01-26	16.100	16.400	16.100	16.300	14.572	203,300
2022-01-25	16.600	16.700	15.900	16.100	14.394	781,400
2022-01-24	16.600	16.600	16.500	16.600	14.841	155,400
2022-01-21	16.700	16.700	16.500	16.600	14.841	669,200
2022-01-20	16.700	16.900	16.600	16.700	14.930	373,700
2022-01-19	16.700	16.800	16.600	16.700	14.930	450,100
2022-01-18	17.200	17.200	16.700	16.700	14.930	423,800
2022-01-17	17.000	17.100	16.900	17.100	15.288	182,800
2022-01-14	16.900	17.100	16.900	16.900	15.109	341,900
2022-01-13	17.000	17.000	16.900	16.900	15.109	195,200
2022-01-12	17.000	17.200	16.900	16.900	15.109	275,900
2022-01-11	17.000	17.000	16.900	17.000	15.198	191,200
2022-01-10	17.200	17.200	16.700	16.900	15.109	452,900
2022-01-07	17.400	17.400	17.200	17.200	15.377	70,900
2022-01-06	17.300	17.300	17.100	17.200	15.377	293,300
2022-01-05	17.500	17.500	17.200	17.300	15.466	410,000
2022-01-04	17.500	17.600	17.300	17.400	15.556	276,800
2021-12-30	17.500	17.600	17.400	17.400	15.556	83,000
2021-12-29	17.300	17.500	17.300	17.500	15.645	90,200
2021-12-28	17.500	17.600	17.300	17.300	15.466	168,400
2021-12-27	17.400	17.400	17.300	17.300	15.466	74,300
2021-12-24	17.700	17.700	17.200	17.200	15.377	261,700
2021-12-23	17.600	17.700	17.500	17.500	15.645	155,400
2021-12-22	17.500	17.600	17.300	17.500	15.645	220,200
2021-12-21	17.400	17.600	17.200	17.400	15.556	157,900
2021-12-20	17.700	17.700	17.200	17.300	15.466	457,400
2021-12-17	17.800	17.900	17.600	17.600	15.735	316,100
2021-12-16	17.600	17.800	17.400	17.600	15.735	632,200
2021-12-15	17.200	17.600	17.200	17.400	15.556	610,000
2021-12-14	17.300	17.300	17.000	17.100	15.288	168,200
2021-12-13	17.100	17.200	17.000	17.100	15.288	125,300
2021-12-09	17.100	17.200	16.900	17.000	15.198	203,600
2021-12-08	17.200	17.300	16.900	17.000	15.198	530,200
2021-12-07	17.000	17.200	16.900	17.100	15.288	187,800
2021-12-03	17.000	17.100	16.800	16.900	15.109	80,900
2021-12-02	17.100	17.100	16.800	16.800	15.019	168,400
2021-12-01	16.800	17.000	16.700	17.000	15.198	293,900
2021-11-30	17.300	17.300	16.800	16.800	15.019	863,200
2021-11-29	17.200	17.300	16.900	17.000	15.198	472,300
2021-11-26	17.700	17.700	17.000	17.100	15.288	1,336,200
2021-11-25	18.000	18.000	17.700	17.700	15.824	477,800
2021-11-24	18.000	18.100	17.800	17.900	16.003	495,900
2021-11-23	17.700	17.900	17.600	17.800	15.913	361,600
2021-11-22	17.600	17.700	17.500	17.600	15.735	208,100
2021-11-19	17.800	17.800	17.500	17.600	15.735	240,400
2021-11-18	17.700	17.800	17.600	17.600	15.735	141,000
2021-11-17	17.900	17.900	17.400	17.500	15.645	907,600
2021-11-16	17.800	18.000	17.700	17.700	15.824	402,800
2021-11-15	17.500	17.900	17.300	17.700	15.824	1,875,700
2021-11-12	18.600	18.600	18.200	18.200	16.271	431,200
2021-11-11	18.500	18.600	18.300	18.500	16.539	521,100
2021-11-10	18.300	18.400	18.100	18.300	16.360	603,500
2021-11-09	18.100	18.200	18.000	18.100	16.182	259,200

← NewerPage 20 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.