Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12.900	13.300	12.900	13.100	11.471	5,147,308
2023-05-02	12.900	13.100	12.600	13.000	11.383	11,343,926
2023-04-28	13.200	13.300	12.800	12.900	11.296	9,632,282
2023-04-27	13.300	13.300	13.000	13.200	11.558	3,461,652
2023-04-26	13.500	13.500	13.200	13.300	11.646	4,737,950
2023-04-25	13.700	13.900	13.200	13.500	11.821	9,191,633
2023-04-24	13.900	13.900	13.500	13.700	11.996	4,307,852
2023-04-21	13.800	13.900	13.400	13.900	12.171	5,003,290
2023-04-20	14.000	14.000	13.600	13.800	12.084	3,605,013
2023-04-19	14.100	14.100	13.800	14.000	12.259	6,228,550
2023-04-18	13.400	14.200	13.300	14.100	12.346	11,546,772
2023-04-17	13.700	13.700	13.100	13.500	11.821	12,353,082
2023-04-12	13.900	13.900	13.600	13.700	11.996	6,517,275
2023-04-11	14.100	14.100	13.800	13.900	12.171	3,878,709
2023-04-10	13.800	14.200	13.600	14.000	12.259	9,901,217
2023-04-07	13.800	14.000	13.700	13.800	12.084	4,838,385
2023-04-05	14.300	14.300	13.700	13.800	12.084	9,632,284
2023-04-04	14.400	14.600	14.200	14.200	12.434	4,535,295
2023-04-03	14.400	14.500	14.000	14.300	12.521	10,121,119
2023-03-31	14.400	14.500	14.200	14.300	12.521	4,198,512
2023-03-30	14.700	14.700	14.400	14.400	12.609	3,909,157
2023-03-29	14.800	15.000	14.500	14.700	12.872	12,341,168
2023-03-28	14.500	14.800	14.400	14.700	12.872	8,109,385
2023-03-27	13.900	14.700	13.900	14.500	12.697	20,162,557
2023-03-24	13.900	14.100	13.800	13.900	12.171	9,139,755
2023-03-23	13.600	13.900	13.500	13.700	11.996	8,068,621
2023-03-22	14.000	14.000	13.600	13.600	11.908	8,326,208
2023-03-21	13.800	14.000	13.400	13.900	12.171	13,794,514
2023-03-20	14.000	14.000	13.500	13.700	11.996	10,815,271
2023-03-17	14.600	14.600	13.900	14.000	12.259	19,102,911
2023-03-16	14.200	14.500	14.100	14.400	12.609	11,799,915
2023-03-15	14.100	14.500	14.000	14.400	12.609	13,999,998
2023-03-14	14.400	14.500	13.700	13.800	12.084	15,031,418
2023-03-13	14.300	14.700	14.200	14.200	12.434	16,036,810
2023-03-10	14.800	14.800	14.300	14.600	12.784	16,223,318
2023-03-09	15.000	15.000	14.700	14.800	12.959	13,705,224
2023-03-08	14.600	14.900	14.600	14.900	13.047	18,782,452
2023-03-07	15.700	16.100	15.600	15.700	12.932	25,153,739
2023-03-03	15.600	15.800	15.500	15.700	12.932	28,702,730
2023-03-02	14.900	15.700	14.800	15.600	12.850	51,253,265
2023-03-01	15.000	15.200	14.700	14.800	12.191	14,241,832
2023-02-28	15.000	15.000	14.200	15.000	12.356	33,685,625
2023-02-27	15.100	15.100	14.600	15.000	12.356	17,030,430
2023-02-24	15.400	15.400	14.900	15.200	12.521	41,016,009
2023-02-23	14.900	15.400	14.700	15.400	12.685	51,012,224
2023-02-22	14.500	14.900	14.300	14.900	12.274	51,891,836
2023-02-21	13.900	14.400	13.900	14.200	11.697	17,635,041
2023-02-20	13.800	14.000	13.700	14.000	11.532	5,507,519
2023-02-17	13.800	13.800	13.500	13.800	11.367	5,978,463
2023-02-16	13.600	13.800	13.400	13.700	11.285	7,137,905
2023-02-15	13.700	13.800	13.500	13.500	11.120	8,373,035
2023-02-14	13.600	13.700	13.400	13.700	11.285	15,844,577
2023-02-13	13.700	13.700	13.500	13.600	11.203	9,324,577
2023-02-10	13.700	13.800	13.600	13.700	11.285	2,972,328
2023-02-09	13.800	13.900	13.600	13.700	11.285	8,852,611
2023-02-08	13.900	14.000	13.600	13.700	11.285	11,733,366
2023-02-07	14.000	14.100	13.800	13.900	11.450	9,969,473
2023-02-06	14.200	14.200	13.900	14.000	11.532	7,521,180
2023-02-03	13.800	14.400	13.800	14.200	11.697	21,727,864
2023-02-02	13.900	13.900	13.600	13.700	11.285	5,035,915

← NewerPage 15 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.