Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	9.600	9.650	9.400	9.500	8.318	11,930,518
2023-07-31	9.650	9.750	9.450	9.650	8.450	9,751,186
2023-07-27	9.450	9.750	9.300	9.650	8.450	11,335,597
2023-07-26	9.600	9.800	9.300	9.400	8.231	9,287,917
2023-07-25	9.700	9.900	9.450	9.650	8.450	17,411,197
2023-07-24	9.900	9.950	9.550	9.550	8.362	10,888,179
2023-07-21	9.950	10.100	9.800	9.900	8.669	8,451,336
2023-07-20	10.000	10.100	9.750	9.850	8.625	19,193,910
2023-07-19	9.650	10.100	9.600	10.000	8.756	23,276,453
2023-07-18	9.600	9.650	9.400	9.600	8.406	13,809,640
2023-07-17	9.350	9.750	9.150	9.600	8.406	26,839,192
2023-07-14	8.950	9.600	8.900	9.300	8.143	37,940,985
2023-07-13	8.850	8.950	8.650	8.900	7.793	19,522,435
2023-07-12	9.300	9.400	8.600	8.750	7.662	81,159,145
2023-07-11	10.300	10.400	9.250	9.300	8.143	46,628,084
2023-07-10	10.200	10.200	10.000	10.200	8.931	11,412,604
2023-07-07	10.200	10.500	10.000	10.300	9.019	26,763,103
2023-07-06	11.200	11.300	10.200	10.400	9.106	33,844,190
2023-07-05	12.100	12.100	11.200	11.300	9.895	25,158,297
2023-07-04	12.100	12.300	12.000	12.100	10.595	9,621,980
2023-07-03	12.300	12.400	12.000	12.100	10.595	4,454,490
2023-06-30	12.400	12.500	12.300	12.300	10.770	3,248,029
2023-06-29	11.900	12.300	11.800	12.200	10.683	6,244,532
2023-06-28	12.300	12.300	11.800	12.000	10.507	10,236,777
2023-06-27	12.200	12.500	12.100	12.200	10.683	5,085,213
2023-06-26	12.400	12.400	12.100	12.200	10.683	4,446,248
2023-06-23	12.400	12.500	12.200	12.400	10.858	5,613,877
2023-06-22	12.500	12.700	12.200	12.500	10.945	10,715,239
2023-06-21	12.700	12.800	12.400	12.400	10.858	14,147,174
2023-06-20	13.000	13.100	12.600	12.600	11.033	10,380,079
2023-06-19	12.900	13.000	12.800	12.900	11.296	1,901,630
2023-06-16	13.200	13.300	12.800	13.000	11.383	12,441,415
2023-06-15	13.400	13.500	13.000	13.200	11.558	10,515,126
2023-06-14	13.400	13.500	13.200	13.400	11.733	6,458,264
2023-06-13	13.000	13.600	13.000	13.500	11.821	21,186,150
2023-06-12	13.100	13.100	12.800	12.900	11.296	4,823,530
2023-06-09	12.900	13.100	12.800	13.100	11.471	11,616,516
2023-06-08	12.700	13.100	12.500	13.000	11.383	13,387,270
2023-06-07	12.800	12.800	12.300	12.500	10.945	22,251,492
2023-06-06	13.500	13.500	12.900	12.900	11.296	22,582,124
2023-06-02	14.300	14.400	13.400	13.500	11.821	23,301,728
2023-06-01	14.500	14.600	14.200	14.300	12.521	4,663,772
2023-05-31	14.300	14.500	14.200	14.500	12.697	8,443,899
2023-05-30	14.300	14.400	14.200	14.300	12.521	2,873,842
2023-05-29	14.000	14.500	14.000	14.300	12.521	6,467,952
2023-05-26	14.100	14.200	13.900	14.100	12.346	9,039,702
2023-05-25	14.200	14.300	14.000	14.300	12.521	4,717,739
2023-05-24	14.500	14.500	14.100	14.300	12.521	7,864,614
2023-05-23	14.600	14.800	14.400	14.500	12.697	9,200,113
2023-05-22	14.500	14.700	13.900	14.700	12.872	13,916,392
2023-05-19	14.700	14.800	14.300	14.500	12.697	10,828,068
2023-05-18	14.200	14.800	14.200	14.800	12.959	23,309,007
2023-05-17	14.400	14.400	13.800	14.000	12.259	6,233,685
2023-05-16	14.500	14.500	14.100	14.300	12.521	6,245,991
2023-05-15	14.600	14.900	14.100	14.500	12.697	17,003,213
2023-05-12	14.400	14.600	14.100	14.500	12.697	6,276,092
2023-05-11	14.300	14.700	14.000	14.500	12.697	13,244,661
2023-05-10	14.200	14.400	14.100	14.300	12.521	7,469,137
2023-05-09	13.800	14.400	13.500	14.300	12.521	13,670,870
2023-05-08	13.400	14.500	13.100	13.900	12.171	28,080,617

← NewerPage 14 of 21 · 1,216 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.