Companies/Securities in Focus
DDD : DO DAY DREAM PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 30/09/2020 | 17.60 | 17.80 | 16.10 | 16.10 | -1.50 | -8.52 | 6,105,100 | 102,993.75 |
| 29/09/2020 | 17.90 | 18.80 | 17.60 | 17.60 | 0.00 | 0.00 | 15,732,513 | 286,100.25 |
| 28/09/2020 | 16.90 | 17.80 | 16.80 | 17.60 | +0.80 | +4.76 | 5,863,943 | 101,005.44 |
| 25/09/2020 | 17.20 | 17.20 | 16.50 | 16.80 | -0.20 | -1.18 | 656,730 | 11,086.78 |
| 24/09/2020 | 17.00 | 17.60 | 16.80 | 17.00 | +0.10 | +0.59 | 1,941,505 | 33,374.53 |
| 23/09/2020 | 16.10 | 17.20 | 16.10 | 16.90 | +0.90 | +5.62 | 1,558,228 | 26,103.14 |
| 22/09/2020 | 15.70 | 16.20 | 15.70 | 16.00 | +0.30 | +1.91 | 342,904 | 5,490.92 |
| 21/09/2020 | 15.80 | 16.10 | 15.70 | 15.70 | 0.00 | 0.00 | 165,900 | 2,616.47 |
| 18/09/2020 | 16.00 | 16.20 | 15.60 | 15.70 | -0.30 | -1.88 | 340,427 | 5,397.60 |
| 17/09/2020 | 16.50 | 16.80 | 15.80 | 16.00 | -0.30 | -1.84 | 594,246 | 9,669.14 |
| 16/09/2020 | 16.00 | 17.10 | 15.90 | 16.30 | +0.50 | +3.16 | 1,345,524 | 22,281.61 |
| 15/09/2020 | 15.40 | 16.30 | 15.40 | 15.80 | +0.40 | +2.60 | 646,401 | 10,283.21 |
| 14/09/2020 | 15.70 | 15.90 | 15.30 | 15.40 | -0.20 | -1.28 | 314,005 | 4,891.24 |
| 11/09/2020 | 16.10 | 16.40 | 15.60 | 15.60 | -0.40 | -2.50 | 437,141 | 6,959.75 |
| 10/09/2020 | 16.40 | 16.60 | 15.90 | 16.00 | -0.20 | -1.23 | 585,101 | 9,487.26 |
| 09/09/2020 | 16.00 | 17.10 | 15.60 | 16.20 | -0.10 | -0.61 | 1,538,720 | 25,607.59 |
| 08/09/2020 | 17.20 | 17.20 | 16.00 | 16.30 | -1.10 | -6.32 | 779,400 | 12,968.03 |
| 03/09/2020 | 17.20 | 18.40 | 17.20 | 17.40 | +0.30 | +1.75 | 2,912,476 | 52,181.48 |
| 02/09/2020 | 17.20 | 17.50 | 17.10 | 17.10 | 0.00 | 0.00 | 306,766 | 5,284.76 |
| 01/09/2020 | 17.60 | 17.90 | 17.10 | 17.10 | -0.20 | -1.16 | 845,062 | 14,754.41 |
| 31/08/2020 | 16.70 | 18.10 | 16.50 | 17.30 | +0.80 | +4.85 | 2,880,490 | 50,482.46 |
| 28/08/2020 | 17.80 | 18.20 | 16.40 | 16.50 | -1.00 | -5.71 | 1,675,105 | 29,206.00 |
| 27/08/2020 | 17.60 | 17.70 | 17.30 | 17.50 | -0.20 | -1.13 | 586,100 | 10,238.69 |
| 26/08/2020 | 16.80 | 18.00 | 16.70 | 17.70 | +1.10 | +6.63 | 3,596,106 | 62,818.79 |
| 25/08/2020 | 16.60 | 17.40 | 16.40 | 16.60 | +0.30 | +1.84 | 2,292,512 | 38,802.84 |
| 24/08/2020 | 15.00 | 17.20 | 15.00 | 16.30 | +1.30 | +8.67 | 5,652,959 | 94,128.32 |
| 21/08/2020 | 14.10 | 16.00 | 13.90 | 15.00 | +1.00 | +7.14 | 1,482,911 | 22,763.97 |
| 20/08/2020 | 13.80 | 14.20 | 13.80 | 14.00 | -0.10 | -0.71 | 159,003 | 2,220.13 |
| 19/08/2020 | 15.10 | 15.20 | 13.80 | 14.10 | -1.00 | -6.62 | 294,240 | 4,240.31 |
| 18/08/2020 | 15.40 | 15.80 | 14.90 | 15.10 | -0.70 | -4.43 | 464,400 | 7,059.23 |
| 17/08/2020 | 14.80 | 15.80 | 14.50 | 15.80 | +2.00 | +14.49 | 1,190,669 | 18,532.12 |
| 14/08/2020 | 14.10 | 14.10 | 13.80 | 13.80 | 0.00 | 0.00 | 67,900 | 942.16 |
| 13/08/2020 | 13.80 | 14.00 | 13.70 | 13.80 | +0.20 | +1.47 | 83,411 | 1,158.19 |
| 11/08/2020 | 13.70 | 14.30 | 13.60 | 13.60 | 0.00 | 0.00 | 178,613 | 2,485.71 |
| 10/08/2020 | 14.10 | 14.10 | 13.30 | 13.60 | -0.50 | -3.55 | 193,965 | 2,630.69 |
| 07/08/2020 | 14.40 | 14.80 | 14.00 | 14.10 | -0.40 | -2.76 | 130,800 | 1,850.83 |
| 06/08/2020 | 14.40 | 14.80 | 14.40 | 14.50 | +0.10 | +0.69 | 110,100 | 1,606.05 |
| 05/08/2020 | 14.50 | 14.60 | 14.30 | 14.40 | -0.10 | -0.69 | 84,702 | 1,218.94 |
| 04/08/2020 | 14.40 | 14.60 | 14.40 | 14.50 | +0.20 | +1.40 | 78,404 | 1,136.86 |
| 03/08/2020 | 14.70 | 15.00 | 14.00 | 14.30 | -0.50 | -3.38 | 147,350 | 2,129.46 |
The Information is provided for informative and educational purposes only.
