Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	10.200	10.300	10.000	10.000	8.756	3,400,294
2024-01-25	10.200	10.400	10.100	10.300	9.019	2,106,487
2024-01-24	9.850	10.400	9.850	10.400	9.106	7,247,261
2024-01-23	10.200	10.200	9.800	9.850	8.625	9,500,547
2024-01-22	10.300	10.500	10.100	10.100	8.844	6,794,752
2024-01-19	10.600	10.700	10.200	10.300	9.019	8,311,622
2024-01-18	10.600	10.800	10.300	10.600	9.282	6,550,550
2024-01-17	10.800	10.800	10.600	10.600	9.282	8,787,955
2024-01-16	11.000	11.000	10.800	10.800	9.457	3,800,244
2024-01-15	10.900	11.200	10.900	11.000	9.632	2,141,816
2024-01-12	10.800	11.100	10.800	10.900	9.544	6,032,341
2024-01-11	11.200	11.300	10.700	10.900	9.544	14,206,917
2024-01-10	11.300	11.500	11.000	11.100	9.719	16,726,025
2024-01-09	11.700	11.800	11.300	11.400	9.982	7,025,216
2024-01-08	11.700	11.800	11.600	11.600	10.157	2,215,839
2024-01-05	11.900	11.900	11.700	11.800	10.332	5,355,739
2024-01-04	11.500	11.900	11.400	11.900	10.420	12,480,473
2024-01-03	12.000	12.000	11.400	11.600	10.157	27,153,522
2024-01-02	12.200	12.400	12.000	12.200	10.683	15,975,871
2023-12-28	12.500	12.800	12.400	12.700	11.120	8,579,465
2023-12-27	12.200	12.600	12.200	12.500	10.945	10,716,141
2023-12-26	12.000	12.300	12.000	12.100	10.595	5,745,671
2023-12-25	11.900	12.000	11.800	11.900	10.420	2,005,972
2023-12-22	12.100	12.100	11.800	11.900	10.420	2,347,542
2023-12-21	11.700	12.100	11.700	12.000	10.507	2,631,854
2023-12-20	11.700	11.800	11.600	11.800	10.332	3,773,673
2023-12-19	11.900	11.900	11.500	11.800	10.332	6,066,281
2023-12-18	12.000	12.000	11.700	11.800	10.332	2,443,786
2023-12-15	11.700	12.100	11.700	11.800	10.332	5,277,131
2023-12-14	11.400	11.800	11.300	11.700	10.245	8,040,344
2023-12-13	12.000	12.000	11.100	11.200	9.807	16,184,966
2023-12-12	12.100	12.200	11.900	11.900	10.420	3,034,953
2023-12-08	12.400	12.700	12.000	12.100	10.595	6,798,415
2023-12-07	12.500	12.700	12.300	12.400	10.858	5,526,501
2023-12-06	12.000	12.700	11.700	12.500	10.945	10,324,219
2023-12-04	12.300	12.400	11.900	12.100	10.595	9,983,877
2023-12-01	12.400	12.400	12.200	12.400	10.858	3,390,557
2023-11-30	12.300	12.400	11.900	12.300	10.770	8,541,986
2023-11-29	12.400	12.500	12.200	12.300	10.770	8,078,489
2023-11-28	12.800	12.800	12.400	12.400	10.858	7,489,363
2023-11-27	12.600	13.000	12.500	12.800	11.208	12,577,315
2023-11-24	12.600	12.600	12.300	12.600	11.033	7,118,214
2023-11-23	12.200	12.600	12.100	12.500	10.945	10,266,114
2023-11-22	12.200	12.200	12.000	12.200	10.683	4,374,008
2023-11-21	12.100	12.300	12.100	12.100	10.595	7,200,077
2023-11-20	12.200	12.200	11.900	12.100	10.595	6,075,954
2023-11-17	11.700	12.300	11.700	12.200	10.683	10,219,908
2023-11-16	12.000	12.200	11.900	12.000	10.507	8,318,803
2023-11-15	11.700	12.100	11.600	12.000	10.507	18,092,519
2023-11-14	11.700	11.700	11.300	11.600	10.157	8,396,788
2023-11-13	11.700	11.700	11.500	11.700	10.245	9,060,963
2023-11-10	11.200	12.000	11.000	11.700	10.245	29,024,365
2023-11-09	11.700	11.800	11.000	11.500	10.070	26,950,293
2023-11-08	11.700	12.100	11.600	11.600	10.157	26,192,394
2023-11-07	11.200	11.400	11.100	11.200	9.807	5,294,383
2023-11-06	11.300	11.500	11.200	11.300	9.895	4,368,071
2023-11-03	11.300	11.500	11.100	11.200	9.807	6,848,462
2023-11-02	11.100	11.300	11.100	11.200	9.807	11,192,536
2023-11-01	11.100	11.100	10.800	11.000	9.632	3,407,684
2023-10-31	11.200	11.300	10.900	11.000	9.632	5,014,204

← NewerPage 12 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.