Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.000	13.100	12.800	13.000	10.708	15,050,224
2022-11-03	13.000	13.100	12.800	13.000	10.708	9,403,458
2022-11-02	13.100	13.200	12.900	13.000	10.708	9,906,340
2022-11-01	12.900	13.200	12.800	13.100	10.791	23,796,951
2022-10-31	13.000	13.100	12.800	12.900	10.626	12,706,220
2022-10-28	13.100	13.100	12.800	13.000	10.708	10,763,299
2022-10-27	12.700	13.300	12.700	13.000	10.708	26,612,682
2022-10-26	12.600	12.900	12.500	12.600	10.379	26,025,340
2022-10-25	12.700	12.800	12.500	12.600	10.379	9,777,502
2022-10-21	12.800	12.800	12.600	12.700	10.461	8,428,395
2022-10-20	13.000	13.100	12.700	12.800	10.544	18,770,560
2022-10-19	13.000	13.200	12.900	12.900	10.626	9,458,334
2022-10-18	12.600	13.400	12.600	13.000	10.708	18,301,980
2022-10-17	12.700	12.800	12.200	12.600	10.379	15,512,838
2022-10-12	12.600	12.700	12.500	12.600	10.379	7,864,484
2022-10-11	12.600	12.700	12.500	12.600	10.379	11,088,444
2022-10-10	12.700	12.800	12.300	12.600	10.379	25,734,049
2022-10-07	13.200	13.300	12.800	13.000	10.708	8,609,190
2022-10-06	13.000	13.300	12.900	13.200	10.873	11,646,265
2022-10-05	13.000	13.100	12.800	12.900	10.626	7,329,617
2022-10-04	13.100	13.100	12.800	12.900	10.626	8,696,923
2022-10-03	13.400	13.500	12.800	12.800	10.544	23,412,641
2022-09-30	13.400	13.500	13.200	13.400	11.038	9,618,735
2022-09-29	14.000	14.000	13.400	13.500	11.120	26,441,192
2022-09-28	13.900	14.000	13.700	14.000	11.532	12,205,991
2022-09-27	14.100	14.300	13.800	14.000	11.532	11,328,091
2022-09-26	14.200	14.300	13.700	14.000	11.532	25,118,315
2022-09-23	14.500	14.600	14.200	14.300	11.779	10,215,535
2022-09-22	14.400	14.600	14.400	14.500	11.944	9,567,591
2022-09-21	14.700	14.700	14.300	14.400	11.862	15,329,054
2022-09-20	14.800	14.800	14.600	14.700	12.109	6,141,094
2022-09-19	14.800	14.900	14.700	14.700	12.109	5,932,486
2022-09-16	15.000	15.100	14.700	14.700	12.109	15,925,663
2022-09-15	15.400	15.500	15.000	15.100	12.438	16,137,491
2022-09-14	15.000	15.400	14.900	15.300	12.603	19,798,526
2022-09-13	15.000	15.700	15.000	15.200	12.521	40,275,839
2022-09-12	14.500	15.100	14.300	14.900	12.274	51,897,731
2022-09-09	14.400	14.500	14.300	14.300	11.779	9,194,177
2022-09-08	14.600	14.600	14.300	14.400	11.862	10,535,667
2022-09-07	14.500	14.600	14.400	14.400	11.862	8,355,654
2022-09-06	14.600	14.700	14.400	14.400	11.862	12,796,818
2022-09-05	14.800	14.900	14.400	14.600	12.026	13,117,193
2022-09-02	14.800	15.000	14.700	14.800	12.191	7,727,719
2022-09-01	15.200	15.300	14.700	14.700	12.109	21,146,576
2022-08-31	15.100	16.000	14.800	15.200	12.521	43,445,976
2022-08-30	15.200	15.400	15.100	15.200	12.521	12,034,669
2022-08-29	15.300	15.400	15.000	15.200	12.521	27,445,667
2022-08-26	16.000	16.100	15.700	15.800	13.015	21,224,238
2022-08-25	16.700	16.700	15.900	16.000	13.180	47,263,895
2022-08-24	16.700	17.500	16.700	16.800	13.839	27,882,212
2022-08-23	16.300	16.800	16.000	16.700	13.756	14,424,978
2022-08-22	16.200	16.700	16.200	16.300	13.427	8,693,644
2022-08-19	16.300	16.400	16.100	16.100	13.262	7,754,657
2022-08-18	15.900	16.600	15.900	16.500	13.591	15,455,497
2022-08-17	15.600	16.200	15.400	15.900	13.097	18,662,982
2022-08-16	15.500	15.700	15.300	15.400	12.685	14,317,073
2022-08-15	14.900	15.600	14.900	15.400	12.685	12,565,021
2022-08-11	15.100	15.200	14.800	14.900	12.274	5,417,070
2022-08-10	14.800	15.000	14.700	14.900	12.274	6,457,928
2022-08-09	15.000	15.100	14.800	14.900	12.274	4,966,906

← NewerPage 17 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.