Dohome Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	10.700	11.100	10.600	11.100	10.166	12,013,994
2024-07-24	10.600	10.700	10.300	10.600	9.708	7,562,835
2024-07-23	10.900	11.000	10.600	10.600	9.708	5,145,657
2024-07-19	11.000	11.100	10.900	11.000	10.074	3,369,074
2024-07-18	10.800	11.400	10.800	11.100	10.166	11,857,593
2024-07-17	11.100	11.300	10.700	10.800	9.891	7,913,839
2024-07-16	11.200	11.400	11.000	11.000	10.074	4,124,109
2024-07-15	11.000	11.400	10.900	11.200	10.257	8,472,089
2024-07-12	11.400	11.400	11.100	11.200	10.257	10,232,659
2024-07-11	10.900	11.400	10.900	11.300	10.349	10,178,178
2024-07-10	10.700	11.000	10.700	10.800	9.891	3,106,496
2024-07-09	10.700	11.000	10.500	10.800	9.891	4,249,157
2024-07-08	10.700	10.800	10.500	10.700	9.799	2,812,161
2024-07-05	10.000	10.900	10.000	10.700	9.799	12,930,143
2024-07-04	10.000	10.300	9.950	10.100	9.250	5,482,450
2024-07-03	10.000	10.200	9.800	9.900	9.067	8,970,910
2024-07-02	10.200	10.300	10.000	10.000	9.158	4,695,212
2024-07-01	10.500	10.500	10.200	10.300	9.433	2,022,410
2024-06-28	10.300	10.400	10.200	10.300	9.433	2,376,096
2024-06-27	10.400	10.500	10.300	10.300	9.433	4,062,000
2024-06-26	10.400	10.500	10.300	10.400	9.525	3,355,084
2024-06-25	10.200	10.600	10.200	10.300	9.433	8,194,286
2024-06-24	10.000	10.200	10.000	10.100	9.250	2,225,928
2024-06-21	9.700	10.100	9.650	10.000	9.158	7,416,599
2024-06-20	9.900	9.900	9.650	9.700	8.884	6,444,091
2024-06-19	10.000	10.100	9.600	9.900	9.067	13,880,753
2024-06-18	9.900	10.100	9.750	9.900	9.067	9,256,242
2024-06-17	9.800	9.900	9.600	9.800	8.975	7,172,189
2024-06-14	10.200	10.400	9.700	9.850	9.021	26,594,560
2024-06-13	10.600	10.600	10.200	10.200	9.342	10,318,705
2024-06-12	11.200	11.200	10.500	10.600	9.708	12,189,538
2024-06-11	11.100	11.200	10.900	11.100	10.166	5,681,852
2024-06-10	10.900	11.200	10.800	11.200	10.257	3,789,085
2024-06-07	11.100	11.200	10.800	11.000	10.074	7,514,612
2024-06-06	11.400	11.400	11.100	11.100	10.166	2,627,748
2024-06-05	11.100	11.500	11.100	11.300	10.349	3,811,664
2024-06-04	11.600	11.600	11.000	11.000	10.074	6,316,573
2024-05-31	11.800	11.900	11.500	11.700	10.715	9,937,718
2024-05-30	11.300	11.800	11.300	11.700	10.715	6,955,140
2024-05-29	11.400	11.600	11.300	11.500	10.532	4,156,019
2024-05-28	11.500	11.600	11.300	11.400	10.441	2,885,650
2024-05-27	11.600	11.700	11.300	11.500	10.532	6,191,588
2024-05-24	11.500	11.800	11.500	11.700	10.715	5,162,950
2024-05-23	11.700	12.000	11.500	11.600	10.624	12,565,904
2024-05-21	12.200	12.300	11.700	11.700	10.715	6,794,472
2024-05-20	12.400	12.500	12.200	12.400	11.356	6,726,137
2024-05-17	12.000	12.600	12.000	12.400	11.356	13,176,179
2024-05-16	12.000	12.200	11.900	11.900	10.898	3,787,514
2024-05-15	12.100	12.200	11.900	12.000	10.990	6,540,434
2024-05-14	11.700	12.200	11.700	12.100	11.082	26,297,239
2024-05-13	11.400	11.700	11.200	11.600	10.624	5,651,279
2024-05-10	11.300	11.400	11.100	11.300	10.349	2,161,159
2024-05-09	11.300	11.600	11.100	11.200	10.257	6,525,894
2024-05-08	10.800	11.600	10.600	11.300	10.349	19,333,030
2024-05-07	10.900	11.000	10.800	10.900	9.983	3,460,833
2024-05-03	10.800	10.900	10.600	10.800	9.891	6,202,202
2024-05-02	10.700	10.900	10.700	10.800	9.891	1,438,408
2024-04-30	10.600	10.900	10.500	10.800	9.891	4,630,500
2024-04-29	10.500	10.700	10.400	10.600	9.708	4,205,521
2024-04-26	10.700	10.700	10.400	10.500	9.616	5,932,277

← NewerPage 10 of 21 · 1,211 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.