Do Day Dream Public Co. Ltd.(TH:DDD)
฿4.58+0.02 (+0.44%)
TH:DDD
Do Day Dream Public Co. Ltd. historical prices
฿4.58
At close:+0.02 (+0.44%)
Do Day Dream Public Co. Ltd. (DDD) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | +0.44% | 14,500 | 0.73 |
| Nov 10, 2026 | 4.44 | 4.56 | 4.42 | 4.56 | 4.56 | -2.98% | 6,902 | 0.32 |
| Nov 09, 2026 | 4.50 | 4.68 | 4.40 | 4.48 | 4.48 | -4.68% | 95,800 | 4.71 |
| Nov 06, 2026 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | +0.43% | 5,860 | 0.28 |
| Nov 05, 2026 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | -0.43% | 400 | 0.02 |
| Nov 04, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 100 | 0.00 |
| Nov 03, 2026 | 4.60 | 4.74 | 4.60 | 4.70 | 4.70 | -1.26% | 24,302 | 1.11 |
| Nov 02, 2026 | 4.62 | 4.76 | 4.62 | 4.76 | 4.76 | -0.40% | 3,800 | 0.17 |
| Oct 30, 2026 | 4.62 | 4.78 | 4.60 | 4.78 | 4.78 | +3.44% | 91,800 | 4.34 |
| Oct 29, 2026 | 4.60 | 4.66 | 4.60 | 4.62 | 4.62 | -0.86% | 64,400 | 2.94 |
| Oct 28, 2026 | 4.60 | 4.66 | 4.60 | 4.66 | 4.66 | +0.87% | 1,302 | 0.06 |
| Oct 27, 2026 | 4.60 | 4.70 | 4.60 | 4.62 | 4.62 | -1.70% | 45,901 | 2.15 |
| Oct 26, 2026 | 4.60 | 4.70 | 4.60 | 4.70 | 4.70 | +1.29% | 16,800 | 0.80 |
| Oct 23, 2026 | 4.64 | 4.68 | 4.62 | 4.64 | 4.64 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -1.28% | 17,600 | 0.85 |
| Oct 21, 2026 | 4.62 | 4.70 | 4.62 | 4.70 | 4.70 | 0.00% | 3,200 | 0.15 |
| Oct 20, 2026 | 4.60 | 4.76 | 4.60 | 4.70 | 4.70 | -2.89% | 183,400 | 9.29 |
| Oct 19, 2026 | 4.76 | 4.84 | 4.76 | 4.84 | 4.84 | 0.00% | 2,300 | 0.12 |
| Oct 16, 2026 | 4.84 | 4.84 | 4.76 | 4.84 | 4.84 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.80 | 4.84 | 4.76 | 4.84 | 4.84 | +0.83% | 13,100 | 0.64 |
| Oct 14, 2026 | 4.84 | 4.84 | 4.70 | 4.80 | 4.80 | -0.83% | 7,802 | 0.38 |
| Oct 13, 2026 | 4.84 | 4.84 | 4.80 | 4.84 | 4.84 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.82 | 4.84 | 4.80 | 4.84 | 4.84 | 0.00% | 7,300 | 0.33 |
| Oct 09, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | +1.28% | 1,600 | 0.07 |
| Oct 08, 2026 | 4.74 | 4.80 | 4.70 | 4.78 | 4.78 | +0.82% | 6,600 | 0.28 |
| Oct 07, 2026 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -1.25% | 500 | 0.02 |
| Oct 06, 2026 | 4.76 | 4.80 | 4.74 | 4.80 | 4.80 | -0.41% | 17,000 | 0.68 |
| Oct 05, 2026 | 4.88 | 4.88 | 4.66 | 4.82 | 4.82 | +2.12% | 28,300 | 1.14 |
| Oct 02, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.72 | -0.42% | 10,056 | 0.41 |
| Oct 01, 2026 | 4.74 | 4.74 | 4.70 | 4.74 | 4.74 | -0.42% | 7,000 | 0.28 |
| Sep 30, 2026 | 4.78 | 4.90 | 4.68 | 4.76 | 4.76 | -2.86% | 60,902 | 2.36 |
| Sep 29, 2026 | 4.80 | 4.90 | 4.80 | 4.90 | 4.90 | +2.53% | 200 | 0.01 |
| Sep 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -3.26% | 9,206 | 0.33 |
| Sep 25, 2026 | 4.70 | 4.94 | 4.70 | 4.94 | 4.94 | +2.92% | 7,100 | 0.23 |
| Sep 24, 2026 | 4.76 | 4.80 | 4.70 | 4.80 | 4.80 | -0.41% | 17,307 | 0.57 |
| Sep 23, 2026 | 4.82 | 4.82 | 4.76 | 4.82 | 4.82 | -1.23% | 6,400 | 0.21 |
| Sep 22, 2026 | 4.84 | 4.88 | 4.78 | 4.88 | 4.88 | +0.41% | 2,856 | 0.09 |
| Sep 21, 2026 | 4.86 | 4.86 | 4.74 | 4.86 | 4.86 | -1.62% | 43,300 | 1.42 |
| Sep 18, 2026 | 4.86 | 4.94 | 4.86 | 4.94 | 4.94 | +1.23% | 10,087 | 0.33 |
| Sep 17, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -1.61% | 1,400 | 0.05 |
| Sep 16, 2026 | 4.90 | 4.96 | 4.86 | 4.96 | 4.96 | +0.40% | 14,900 | 0.49 |
| Sep 15, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -0.40% | 1,700 | 0.05 |
| Sep 14, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.00% | 1,200 | 0.04 |
| Sep 11, 2026 | 4.92 | 4.96 | 4.88 | 4.96 | 4.96 | -0.40% | 9,400 | 0.29 |
| Sep 10, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | +1.22% | 2,500 | 0.08 |
| Sep 09, 2026 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 19,200 | 0.60 |
| Sep 08, 2026 | 4.96 | 4.96 | 4.86 | 4.96 | 4.96 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 4.98 | 4.98 | 4.96 | 4.96 | 4.96 | +4.20% | 801 | 0.02 |
| Sep 04, 2026 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -2.06% | 10,310 | 0.32 |
| Sep 03, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 0.00% | 701 | 0.02 |
