Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	10.700	11.300	10.700	11.300	9.895	7,344,932
2023-10-27	11.200	11.200	10.800	10.900	9.544	8,190,982
2023-10-26	11.200	11.300	10.900	11.100	9.719	5,832,448
2023-10-25	11.100	11.600	11.100	11.300	9.895	11,593,690
2023-10-24	11.000	11.100	10.800	11.000	9.632	3,403,720
2023-10-20	11.100	11.200	10.900	11.100	9.719	7,303,284
2023-10-19	10.900	11.200	10.800	11.200	9.807	4,035,957
2023-10-18	11.400	11.400	11.000	11.200	9.807	5,208,540
2023-10-17	11.400	11.500	11.300	11.400	9.982	2,601,150
2023-10-16	11.600	11.700	11.200	11.500	10.070	11,291,316
2023-10-12	11.600	11.800	11.400	11.600	10.157	12,182,327
2023-10-11	11.300	11.600	11.200	11.500	10.070	7,886,130
2023-10-10	11.500	11.500	11.200	11.300	9.895	6,264,202
2023-10-09	11.200	11.500	11.000	11.400	9.982	12,346,020
2023-10-06	11.500	11.500	11.200	11.300	9.895	12,297,052
2023-10-05	11.200	11.500	11.000	11.400	9.982	8,418,866
2023-10-04	10.900	11.200	10.800	11.100	9.719	7,306,576
2023-10-03	10.700	11.200	10.600	11.000	9.632	13,744,874
2023-10-02	11.000	11.100	10.700	10.700	9.369	8,027,198
2023-09-29	10.700	11.100	10.600	10.900	9.544	11,328,631
2023-09-28	11.200	11.300	10.700	10.700	9.369	11,675,599
2023-09-27	11.100	11.200	10.900	11.100	9.719	6,169,438
2023-09-26	11.400	11.400	11.100	11.100	9.719	7,108,148
2023-09-25	11.500	11.600	11.200	11.300	9.895	6,278,108
2023-09-22	11.400	11.500	11.200	11.500	10.070	10,934,188
2023-09-21	10.600	11.500	10.600	11.500	10.070	29,044,970
2023-09-20	10.900	10.900	10.500	10.900	9.544	20,162,557
2023-09-19	11.200	11.400	10.800	10.900	9.544	12,555,047
2023-09-18	11.300	11.400	11.200	11.300	9.895	4,747,013
2023-09-15	11.300	11.500	11.200	11.200	9.807	9,458,162
2023-09-14	11.100	11.300	11.000	11.200	9.807	4,522,311
2023-09-13	11.700	11.700	10.800	11.200	9.807	23,300,819
2023-09-12	11.900	11.900	11.600	11.700	10.245	6,525,332
2023-09-11	11.600	11.800	11.500	11.700	10.245	9,857,517
2023-09-08	11.500	11.600	11.400	11.600	10.157	5,710,444
2023-09-07	11.400	11.600	11.400	11.400	9.982	5,162,360
2023-09-06	11.300	11.400	11.200	11.300	9.895	5,680,432
2023-09-05	11.200	11.500	11.200	11.300	9.895	4,277,504
2023-09-04	11.400	11.400	11.100	11.200	9.807	5,214,109
2023-09-01	11.700	11.700	11.200	11.300	9.895	12,412,461
2023-08-31	11.400	11.600	11.200	11.600	10.157	19,146,582
2023-08-30	11.300	11.700	11.200	11.400	9.982	21,804,621
2023-08-29	11.100	11.300	11.100	11.100	9.719	5,210,964
2023-08-28	11.100	11.200	10.800	11.100	9.719	5,792,283
2023-08-25	11.000	11.100	10.900	11.000	9.632	8,727,712
2023-08-24	11.300	11.500	11.000	11.100	9.719	16,072,519
2023-08-23	11.600	11.900	11.200	11.300	9.895	18,788,421
2023-08-22	11.500	11.500	11.200	11.400	9.982	9,781,047
2023-08-21	11.400	11.600	11.100	11.300	9.895	11,694,131
2023-08-18	11.000	11.400	10.900	11.300	9.895	10,747,559
2023-08-17	10.600	11.300	10.600	11.100	9.719	15,887,424
2023-08-16	10.500	10.700	10.300	10.600	9.282	9,549,878
2023-08-15	10.600	10.600	10.200	10.600	9.282	8,310,688
2023-08-11	10.400	10.800	10.400	10.600	9.282	10,431,952
2023-08-10	10.200	10.600	10.200	10.400	9.106	9,583,527
2023-08-09	9.550	10.500	9.400	10.300	9.019	23,593,029
2023-08-08	9.850	9.850	9.500	9.550	8.362	11,371,634
2023-08-07	9.950	10.000	9.650	9.850	8.625	7,152,885
2023-08-04	9.850	10.200	9.800	10.000	8.756	15,133,602
2023-08-03	9.550	9.850	9.450	9.850	8.625	21,919,357

← NewerPage 13 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.