Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.460 | 3.520 | 3.460 | 3.480 | 3.480 | 6,700,466 |
| 2026-10-15 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 5,000,600 |
| 2026-10-14 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 6,895,700 |
| 2026-10-12 | 3.500 | 3.520 | 3.480 | 3.520 | 3.520 | 6,807,900 |
| 2026-10-09 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 5,888,419 |
| 2026-10-08 | 3.580 | 3.600 | 3.460 | 3.460 | 3.460 | 21,797,768 |
| 2026-10-07 | 3.500 | 3.560 | 3.480 | 3.560 | 3.560 | 25,541,053 |
| 2026-10-06 | 3.620 | 3.620 | 3.480 | 3.500 | 3.500 | 34,998,434 |
| 2026-10-05 | 3.720 | 3.740 | 3.620 | 3.620 | 3.620 | 25,699,752 |
| 2026-10-02 | 3.620 | 3.720 | 3.560 | 3.720 | 3.720 | 49,318,891 |
| 2026-10-01 | 3.500 | 3.600 | 3.480 | 3.580 | 3.580 | 37,311,109 |
| 2026-09-30 | 3.520 | 3.540 | 3.420 | 3.480 | 3.480 | 22,602,800 |
| 2026-09-29 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 10,630,200 |
| 2026-09-28 | 3.600 | 3.620 | 3.500 | 3.500 | 3.500 | 36,761,500 |
| 2026-09-25 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 10,032,138 |
| 2026-09-24 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 3,147,253 |
| 2026-09-23 | 3.460 | 3.540 | 3.460 | 3.480 | 3.480 | 9,221,861 |
| 2026-09-22 | 3.480 | 3.480 | 3.440 | 3.460 | 3.460 | 4,243,051 |
| 2026-09-21 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 3,806,788 |
| 2026-09-18 | 3.500 | 3.500 | 3.440 | 3.460 | 3.460 | 5,213,849 |
| 2026-09-17 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 7,210,157 |
| 2026-09-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 6,882,520 |
| 2026-09-15 | 3.520 | 3.540 | 3.480 | 3.500 | 3.500 | 9,440,026 |
| 2026-09-14 | 3.540 | 3.540 | 3.500 | 3.520 | 3.520 | 5,044,501 |
| 2026-09-11 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 4,842,334 |
| 2026-09-10 | 3.500 | 3.540 | 3.500 | 3.500 | 3.500 | 5,297,041 |
| 2026-09-09 | 3.560 | 3.560 | 3.500 | 3.500 | 3.500 | 10,678,108 |
| 2026-09-08 | 3.620 | 3.620 | 3.560 | 3.580 | 3.580 | 4,821,976 |
| 2026-09-07 | 3.560 | 3.600 | 3.540 | 3.580 | 3.580 | 4,763,694 |
| 2026-09-04 | 3.520 | 3.580 | 3.520 | 3.560 | 3.560 | 9,743,260 |
| 2026-09-03 | 3.500 | 3.540 | 3.480 | 3.500 | 3.500 | 7,960,797 |
| 2026-09-02 | 3.520 | 3.540 | 3.460 | 3.480 | 3.480 | 11,409,000 |
| 2026-09-01 | 3.560 | 3.580 | 3.500 | 3.520 | 3.520 | 9,526,543 |
| 2026-08-31 | 3.580 | 3.600 | 3.560 | 3.560 | 3.560 | 6,710,991 |
| 2026-08-28 | 3.620 | 3.640 | 3.580 | 3.600 | 3.600 | 11,294,557 |
| 2026-08-27 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 6,864,089 |
| 2026-08-26 | 3.640 | 3.700 | 3.640 | 3.660 | 3.660 | 9,126,523 |
| 2026-08-25 | 3.660 | 3.680 | 3.620 | 3.620 | 3.620 | 11,564,125 |
| 2026-08-24 | 3.720 | 3.720 | 3.620 | 3.620 | 3.620 | 14,868,069 |
| 2026-08-21 | 3.700 | 3.740 | 3.700 | 3.700 | 3.700 | 11,222,264 |
| 2026-08-20 | 3.760 | 3.780 | 3.700 | 3.700 | 3.700 | 20,965,027 |
| 2026-08-19 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 20,198,389 |
| 2026-08-18 | 3.820 | 3.880 | 3.780 | 3.800 | 3.800 | 17,488,455 |
| 2026-08-17 | 3.760 | 3.860 | 3.760 | 3.860 | 3.860 | 31,992,863 |
| 2026-08-14 | 3.800 | 3.820 | 3.700 | 3.720 | 3.720 | 18,968,645 |
| 2026-08-13 | 3.920 | 3.920 | 3.740 | 3.780 | 3.780 | 45,292,641 |
| 2026-08-11 | 4.060 | 4.060 | 3.860 | 3.940 | 3.940 | 38,628,086 |
| 2026-08-10 | 4.120 | 4.140 | 4.060 | 4.080 | 4.080 | 10,257,642 |
| 2026-08-07 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 8,613,687 |
| 2026-08-06 | 4.180 | 4.220 | 4.060 | 4.060 | 4.060 | 19,292,211 |
| 2026-08-05 | 4.200 | 4.260 | 4.100 | 4.160 | 4.160 | 44,735,359 |
| 2026-08-04 | 4.180 | 4.200 | 4.080 | 4.160 | 4.160 | 48,628,672 |
| 2026-08-03 | 3.980 | 4.080 | 3.920 | 4.040 | 4.040 | 37,090,863 |
| 2026-07-31 | 3.880 | 3.980 | 3.880 | 3.960 | 3.960 | 21,792,162 |
| 2026-07-30 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 10,871,948 |
| 2026-07-27 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 12,004,190 |
| 2026-07-24 | 3.740 | 3.800 | 3.680 | 3.760 | 3.760 | 14,893,567 |
| 2026-07-23 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 10,045,360 |
| 2026-07-22 | 3.940 | 3.960 | 3.820 | 3.860 | 3.860 | 17,991,496 |
| 2026-07-21 | 3.940 | 4.000 | 3.900 | 3.920 | 3.920 | 17,857,629 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-05 | 0.0046 THB |
| 2025-03-04 | 0.0056 THB |
| 2024-03-04 | 0.0053 THB |
| 2023-03-08 | 0.0074 THB |
| 2022-03-04 | 0.0267 THB |
| 2021-03-03 | 0.0100 THB |
| 2020-03-11 | 0.0216 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.