Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.800	10.800	10.500	10.700	9.799	7,567,270
2024-04-24	10.900	10.900	10.700	10.800	9.891	6,364,486
2024-04-23	10.700	11.000	10.700	10.900	9.983	4,466,253
2024-04-22	10.800	10.800	10.500	10.600	9.708	4,058,527
2024-04-19	10.700	10.800	10.600	10.600	9.708	5,019,807
2024-04-18	11.000	11.100	10.600	11.100	10.166	8,181,146
2024-04-17	11.200	11.300	10.800	11.000	10.074	6,238,149
2024-04-11	11.200	11.600	11.100	11.400	10.441	6,939,751
2024-04-10	11.300	11.400	11.200	11.200	10.257	5,693,895
2024-04-09	11.100	11.200	11.000	11.100	10.166	1,817,086
2024-04-05	10.900	11.300	10.900	11.100	10.166	2,979,246
2024-04-04	11.200	11.200	10.800	10.900	9.983	4,411,515
2024-04-03	11.200	11.400	11.100	11.200	10.257	2,560,251
2024-04-02	11.000	11.400	10.900	11.200	10.257	6,653,718
2024-04-01	11.000	11.100	10.900	11.000	10.074	986,167
2024-03-29	11.000	11.200	10.900	11.100	10.166	4,953,985
2024-03-28	11.000	11.100	10.900	10.900	9.983	1,146,463
2024-03-27	11.000	11.200	10.800	11.000	10.074	8,254,574
2024-03-26	10.900	11.000	10.900	10.900	9.983	2,928,839
2024-03-25	11.100	11.200	10.600	10.900	9.983	12,435,226
2024-03-22	11.200	11.200	11.000	11.100	10.166	2,461,469
2024-03-21	11.300	11.400	11.200	11.200	10.257	1,889,749
2024-03-20	11.300	11.300	11.000	11.200	10.257	4,707,549
2024-03-19	11.300	11.500	11.200	11.200	10.257	2,853,798
2024-03-18	11.400	11.700	11.400	11.400	10.441	6,439,166
2024-03-15	11.400	11.900	11.300	11.500	10.532	13,188,349
2024-03-14	11.400	11.600	11.300	11.300	10.349	3,618,874
2024-03-13	11.400	11.600	11.300	11.300	10.349	5,012,273
2024-03-12	11.500	11.500	11.300	11.400	10.441	1,919,030
2024-03-11	11.400	11.600	11.300	11.500	10.532	1,914,281
2024-03-08	11.200	11.600	11.200	11.400	10.441	4,164,206
2024-03-07	11.300	11.400	11.000	11.200	10.257	2,372,267
2024-03-06	11.200	11.500	11.100	11.300	10.349	3,923,891
2024-03-05	11.100	11.200	11.000	11.100	10.166	2,368,255
2024-03-04	11.200	11.300	11.000	11.300	10.349	8,880,603
2024-03-01	12.000	12.200	11.500	11.700	10.245	10,471,888
2024-02-29	12.100	12.200	11.700	12.000	10.507	7,567,501
2024-02-28	12.100	12.500	12.100	12.200	10.683	20,053,082
2024-02-27	11.500	12.000	11.500	11.900	10.420	5,939,327
2024-02-23	12.000	12.000	11.500	11.600	10.157	4,162,726
2024-02-22	11.800	11.900	11.700	11.900	10.420	3,913,823
2024-02-21	11.500	12.000	11.300	11.900	10.420	26,009,451
2024-02-20	11.000	11.100	10.900	11.100	9.719	2,301,406
2024-02-19	11.200	11.200	11.000	11.000	9.632	1,426,748
2024-02-16	11.300	11.400	11.100	11.100	9.719	2,519,519
2024-02-15	11.100	11.300	11.000	11.200	9.807	2,746,963
2024-02-14	11.200	11.200	11.100	11.100	9.719	1,398,761
2024-02-13	11.200	11.400	11.200	11.200	9.807	1,405,015
2024-02-12	11.100	11.300	10.900	11.200	9.807	2,322,373
2024-02-09	10.900	11.200	10.900	11.100	9.719	2,532,001
2024-02-08	11.000	11.100	10.900	10.900	9.544	3,635,043
2024-02-07	11.200	11.200	11.000	11.000	9.632	3,208,728
2024-02-06	11.100	11.200	11.000	11.100	9.719	2,616,670
2024-02-05	11.000	11.200	10.800	11.100	9.719	4,980,357
2024-02-02	11.100	11.100	10.900	10.900	9.544	1,827,747
2024-02-01	10.800	11.000	10.600	10.900	9.544	4,544,498
2024-01-31	10.900	11.000	10.700	10.900	9.544	6,075,927
2024-01-30	10.300	11.100	10.100	11.100	9.719	18,673,764
2024-01-29	10.100	10.300	9.900	10.200	8.931	5,185,395
2024-01-26	10.200	10.300	10.000	10.000	8.756	3,400,294

← NewerPage 11 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.