Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	13.700	13.900	13.700	13.800	11.367	7,925,564
2023-01-31	13.800	13.900	13.500	13.600	11.203	12,771,319
2023-01-30	13.900	14.000	13.800	13.800	11.367	5,202,277
2023-01-27	13.900	14.000	13.700	13.800	11.367	19,317,298
2023-01-26	14.000	14.100	13.700	13.900	11.450	12,910,411
2023-01-25	14.100	14.100	13.900	14.100	11.615	8,176,441
2023-01-24	14.400	14.500	14.000	14.200	11.697	15,788,954
2023-01-23	14.500	14.600	14.300	14.300	11.779	5,582,394
2023-01-20	14.500	14.700	14.300	14.400	11.862	13,717,520
2023-01-19	14.400	14.600	14.200	14.400	11.862	9,987,470
2023-01-18	14.400	14.600	14.300	14.400	11.862	7,020,204
2023-01-17	14.500	14.500	14.300	14.400	11.862	9,610,753
2023-01-16	14.700	14.700	14.400	14.400	11.862	10,350,589
2023-01-13	14.600	14.800	14.500	14.600	12.026	8,975,955
2023-01-12	14.600	14.700	14.400	14.500	11.944	14,340,564
2023-01-11	14.800	14.900	14.600	14.600	12.026	17,164,210
2023-01-10	14.700	14.800	14.400	14.500	11.944	24,307,419
2023-01-09	14.600	15.000	14.500	14.700	12.109	31,902,131
2023-01-06	14.300	14.600	14.200	14.400	11.862	16,562,842
2023-01-05	14.700	14.700	14.200	14.300	11.779	17,223,499
2023-01-04	14.800	15.000	14.400	14.500	11.944	20,181,481
2023-01-03	14.900	15.200	14.800	14.800	12.191	10,116,813
2022-12-30	14.800	15.100	14.800	14.800	12.191	13,382,139
2022-12-29	14.800	14.800	14.600	14.700	12.109	8,381,711
2022-12-28	14.600	14.900	14.600	14.800	12.191	11,742,368
2022-12-27	14.400	14.800	14.400	14.600	12.026	10,795,454
2022-12-26	14.500	14.600	14.300	14.400	11.862	13,316,749
2022-12-23	14.500	14.600	14.300	14.500	11.944	14,365,313
2022-12-22	14.200	14.500	14.200	14.400	11.862	21,933,907
2022-12-21	14.200	14.300	14.000	14.100	11.615	10,314,598
2022-12-20	14.200	14.500	13.900	14.100	11.615	17,954,278
2022-12-19	14.200	14.300	14.100	14.200	11.697	10,311,552
2022-12-16	13.800	14.100	13.800	14.000	11.532	8,138,881
2022-12-15	14.300	14.300	13.900	14.000	11.532	14,772,595
2022-12-14	14.400	14.500	14.300	14.300	11.779	5,818,320
2022-12-13	14.200	14.500	14.200	14.300	11.779	13,076,166
2022-12-09	14.200	14.500	14.200	14.200	11.697	13,840,807
2022-12-08	14.100	14.300	14.100	14.200	11.697	7,144,793
2022-12-07	13.900	14.300	13.900	14.100	11.615	15,153,699
2022-12-06	13.900	14.200	13.900	13.900	11.450	10,668,622
2022-12-02	14.000	14.100	13.900	14.000	11.532	4,142,300
2022-12-01	14.000	14.200	13.900	14.000	11.532	14,270,575
2022-11-30	13.600	13.900	13.600	13.900	11.450	12,286,823
2022-11-29	13.700	13.700	13.200	13.700	11.285	20,386,509
2022-11-28	13.500	13.700	13.500	13.700	11.285	4,126,525
2022-11-25	13.800	13.800	13.500	13.600	11.203	10,740,360
2022-11-24	13.900	14.000	13.700	13.800	11.367	10,184,539
2022-11-23	14.200	14.200	13.800	14.000	11.532	13,595,334
2022-11-22	14.000	14.400	14.000	14.000	11.532	15,707,033
2022-11-21	13.800	14.600	13.800	14.000	11.532	25,696,689
2022-11-18	14.000	14.100	13.700	13.800	11.367	20,628,168
2022-11-17	13.800	14.200	13.600	14.000	11.532	22,526,285
2022-11-16	13.800	14.000	13.600	13.800	11.367	14,933,666
2022-11-15	13.700	13.900	13.500	13.800	11.367	20,494,196
2022-11-14	13.400	14.000	13.400	13.500	11.120	33,083,797
2022-11-11	13.100	13.400	13.000	13.200	10.873	19,224,195
2022-11-10	13.000	13.000	12.700	12.900	10.626	10,272,897
2022-11-09	13.400	13.600	12.900	13.100	10.791	30,636,135
2022-11-08	12.800	13.700	12.700	13.400	11.038	61,904,951
2022-11-07	13.100	13.100	12.700	12.800	10.544	12,724,373

← NewerPage 16 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.