SET · DDD · stock
Do Day Dream Public Company Limited (DDD) stock price history
Every SET trading session of Do Day Dream Public Company Limited from Dec 26, 2017 to Nov 13, 2026: 2,147 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DDD adjusted close, 2017 to 2026
- THB 98.32
- All time high, 2018
- THB 6.31
- 52 week high, THB 4.26 low
- 2,147
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
DDD key facts
- Do Day Dream Public Company Limited (DDD) closed at THB 4.54 on Nov 13, 2026 on SET.
- DDD's all time high close is THB 98.32, set on Feb 12, 2018; its all time low close is THB 4.48 on Nov 9, 2026.
- DDD's 52 week range is THB 4.26 to THB 6.31.
- DDD returned -19.4% over the year to Nov 13, 2026 and -72.1% over five years.
- Since Dec 26, 2017 DDD returned -94%, -26.5% a year compounded.
- DDD's deepest drawdown was -95.4% from Feb 12, 2018 to Nov 9, 2026.
- DataCedar holds 2,147 daily sessions of DDD history from Dec 26, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DDD price chart, 2017 to 2026
DDD returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.2% |
| 3 months | -11.5% |
| 6 months | -8.0% |
| Year to date | -18.7% |
| 1 year | -19.4% |
| 3 years | -50.0% |
| 5 years | -72.1% |
| 10 years | n/a |
| Since Dec 26, 2017 | -93.5% |
| Compound annual growth, 8.9 years | -26.5% |
DDD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 98.32 on Feb 12, 2018
- All time low close
- THB 4.48 on Nov 9, 2026
- 52 week high
- THB 6.31 on Feb 19, 2026
- 52 week low
- THB 4.26 on Nov 13, 2026
- Deepest drawdown
- -95.4% from Feb 12, 2018 to Nov 9, 2026, not yet recovered
- Best single session
- +22.5% on Aug 1, 2024
- Worst single session
- -19.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 32.8%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2018, -79%
DDD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Dec 26, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.54 | THB 6.31 | THB 4.26 | THB 4.54 | -18.7% | 6.5M | 213 |
| 2025 | THB 8.03 | THB 8.03 | THB 5.10 | THB 5.58 | -30.5% | 8.5M | 242 |
| 2024 | THB 9.22 | THB 12.61 | THB 7.29 | THB 8.03 | -11.1% | 21M | 243 |
| 2023 | THB 14.62 | THB 17.27 | THB 8.80 | THB 9.04 | -37.8% | 63.6M | 237 |
| 2022 | THB 15.65 | THB 16.91 | THB 12.06 | THB 14.53 | -6.6% | 83M | 240 |
| 2021 | THB 15.30 | THB 25.03 | THB 13.48 | THB 15.56 | -1.2% | 601M | 238 |
| 2020 | THB 20.22 | THB 21.70 | THB 7.28 | THB 15.74 | -22.5% | 157.7M | 242 |
| 2019 | THB 15.48 | THB 29.70 | THB 12.50 | THB 20.31 | +30.4% | 480.8M | 244 |
| 2018 | THB 74.36 | THB 99.97 | THB 15.07 | THB 15.57 | -78.7% | 372.7M | 244 |
| 2017 | THB 81.79 | THB 82.62 | THB 66.30 | THB 73.12 | n/a | 106.3M | 4 |
DDD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 4.54 | -5.0% |
| October 2026 | THB 4.78 | +0.4% |
| September 2026 | THB 4.76 | -4.4% |
| August 2026 | THB 4.98 | -0.0% |
| July 2026 | THB 4.98 | +6.2% |
| June 2026 | THB 4.69 | 0.0% |
| May 2026 | THB 4.69 | -9.4% |
| April 2026 | THB 5.18 | -6.5% |
| March 2026 | THB 5.54 | -11.6% |
| February 2026 | THB 6.26 | +11.2% |
| January 2026 | THB 5.63 | +0.9% |
| December 2025 | THB 5.58 | -0.9% |
About the DDD data
Daily bars. 2,147 sessions from Dec 26, 2017 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 26, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ADDD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DCC Dynasty Ceramic Public Company Limited
- DCC-R Dynasty Ceramic Public Company Limited
- DCON Dcon Products Public Company Limited
- DCON-R Dcon Products Public Company Limited
- DDD-R Do Day Dream Public Company Limited
- DDOG19 Datadog, Inc.
- DELTA Delta Electronics (Thailand) Public Company Limited
- DELTA-R Delta Electronics (Thailand) Public Company Limited
Common questions
DDD share price history
