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) |
|---|---|---|---|---|---|---|---|---|
| 15/01/2021 | 18.70 | 18.70 | 18.30 | 18.40 | -0.20 | -1.08 | 153,816 | 2,838.60 |
| 14/01/2021 | 18.50 | 18.80 | 18.40 | 18.60 | +0.10 | +0.54 | 462,011 | 8,594.04 |
| 13/01/2021 | 18.70 | 18.80 | 18.40 | 18.50 | 0.00 | 0.00 | 553,277 | 10,286.49 |
| 12/01/2021 | 18.50 | 18.90 | 18.30 | 18.50 | +0.10 | +0.54 | 6,851,334 | 128,021.32 |
| 11/01/2021 | 18.40 | 19.00 | 18.20 | 18.40 | +0.20 | +1.10 | 6,286,992 | 117,261.53 |
| 08/01/2021 | 18.50 | 19.00 | 18.20 | 18.20 | -0.10 | -0.55 | 6,768,858 | 126,341.67 |
| 07/01/2021 | 18.40 | 19.10 | 18.10 | 18.30 | 0.00 | 0.00 | 6,602,921 | 123,074.77 |
| 06/01/2021 | 18.40 | 18.90 | 18.20 | 18.30 | 0.00 | 0.00 | 836,527 | 15,534.00 |
| 05/01/2021 | 17.80 | 18.30 | 17.80 | 18.30 | +0.50 | +2.81 | 570,074 | 10,329.86 |
| 04/01/2021 | 17.60 | 18.00 | 17.30 | 17.80 | -0.30 | -1.66 | 334,883 | 5,929.59 |
| 30/12/2020 | 18.50 | 18.90 | 17.90 | 18.10 | -0.20 | -1.09 | 554,238 | 10,200.62 |
| 29/12/2020 | 19.90 | 19.90 | 18.00 | 18.30 | -1.50 | -7.58 | 4,787,012 | 91,395.70 |
| 28/12/2020 | 18.50 | 19.90 | 17.90 | 19.80 | +1.60 | +8.79 | 2,158,594 | 41,560.74 |
| 25/12/2020 | 17.20 | 18.40 | 17.20 | 18.20 | +1.10 | +6.43 | 731,930 | 12,934.22 |
| 24/12/2020 | 17.00 | 17.10 | 16.70 | 17.10 | +0.20 | +1.18 | 304,202 | 5,154.98 |
| 23/12/2020 | 16.70 | 17.00 | 16.40 | 16.90 | +0.50 | +3.05 | 433,058 | 7,258.31 |
| 22/12/2020 | 16.80 | 16.80 | 16.30 | 16.40 | 0.00 | 0.00 | 283,669 | 4,676.50 |
| 21/12/2020 | 17.00 | 17.70 | 16.30 | 16.40 | -1.80 | -9.89 | 734,385 | 12,548.55 |
| 18/12/2020 | 18.40 | 19.00 | 18.20 | 18.20 | -0.10 | -0.55 | 1,233,324 | 22,810.62 |
| 17/12/2020 | 18.30 | 18.70 | 18.30 | 18.30 | 0.00 | 0.00 | 3,485,905 | 64,531.17 |
| 16/12/2020 | 18.20 | 18.50 | 18.10 | 18.30 | +0.20 | +1.10 | 590,318 | 10,811.20 |
| 15/12/2020 | 17.60 | 18.50 | 17.50 | 18.10 | +0.50 | +2.84 | 1,736,161 | 31,701.76 |
| 14/12/2020 | 18.20 | 18.20 | 17.60 | 17.60 | -0.30 | -1.68 | 253,362 | 4,535.51 |
| 09/12/2020 | 18.60 | 18.70 | 17.60 | 17.90 | -0.50 | -2.72 | 1,141,628 | 20,768.69 |
| 08/12/2020 | 18.30 | 18.90 | 18.00 | 18.40 | +0.20 | +1.10 | 2,662,056 | 49,447.70 |
| 04/12/2020 | 17.20 | 18.20 | 17.20 | 18.20 | +0.90 | +5.20 | 2,288,339 | 41,127.50 |
| 03/12/2020 | 17.10 | 17.70 | 17.10 | 17.30 | +0.30 | +1.76 | 879,813 | 15,378.79 |
| 02/12/2020 | 17.00 | 17.50 | 16.90 | 17.00 | +0.20 | +1.19 | 752,647 | 12,901.97 |
| 01/12/2020 | 16.50 | 17.00 | 16.50 | 16.80 | +0.40 | +2.44 | 367,420 | 6,198.21 |
The Information is provided for informative and educational purposes only.
