Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.900	15.000	14.600	15.000	12.356	10,649,483
2022-08-05	15.400	15.500	15.200	15.300	12.603	4,756,284
2022-08-04	15.200	15.500	15.100	15.500	12.768	4,625,105
2022-08-03	15.300	15.500	15.000	15.100	12.438	7,572,847
2022-08-02	15.800	16.100	15.200	15.300	12.603	14,855,859
2022-08-01	16.100	16.200	15.700	15.900	13.097	12,488,885
2022-07-27	15.100	16.100	15.100	16.100	13.262	14,703,115
2022-07-26	15.200	15.400	15.100	15.200	12.521	5,345,145
2022-07-25	14.600	15.300	14.600	15.300	12.603	10,927,480
2022-07-22	14.600	14.800	14.400	14.700	12.109	8,726,847
2022-07-21	14.100	14.800	14.100	14.700	12.109	17,171,544
2022-07-20	14.100	14.200	13.900	14.000	11.532	11,201,650
2022-07-19	14.000	14.100	13.700	13.900	11.450	15,122,342
2022-07-18	14.800	15.000	14.000	14.100	11.615	26,035,580
2022-07-15	14.300	14.900	14.300	14.800	12.191	13,804,573
2022-07-14	14.300	14.500	14.200	14.300	11.779	5,025,909
2022-07-12	14.400	14.600	14.300	14.400	11.862	7,883,948
2022-07-11	14.900	14.900	14.400	14.500	11.944	9,963,657
2022-07-08	15.400	15.500	14.800	14.900	12.274	9,297,661
2022-07-07	15.000	15.400	15.000	15.300	12.603	7,853,692
2022-07-06	14.800	15.100	14.500	15.000	12.356	16,474,615
2022-07-05	15.500	15.700	14.800	14.900	12.274	15,578,239
2022-07-04	15.800	16.000	15.400	15.400	12.685	7,573,069
2022-07-01	16.900	16.900	15.800	15.800	13.015	20,649,736
2022-06-30	16.700	17.200	15.500	17.200	14.168	30,187,838
2022-06-29	16.700	16.800	16.500	16.600	13.674	7,670,253
2022-06-28	16.800	16.900	16.600	16.700	13.756	3,332,333
2022-06-27	16.700	17.100	16.700	16.800	13.839	5,780,544
2022-06-24	16.700	17.000	16.400	16.600	13.674	4,432,449
2022-06-23	16.500	16.600	16.400	16.500	13.591	2,725,027
2022-06-22	16.700	16.800	16.200	16.400	13.509	4,704,442
2022-06-21	16.800	17.000	16.600	16.700	13.756	6,882,775
2022-06-20	16.900	17.000	16.300	16.600	13.674	10,420,506
2022-06-17	16.600	17.100	16.400	17.100	14.086	14,306,725
2022-06-16	17.400	17.600	16.700	16.700	13.756	14,846,008
2022-06-15	17.800	17.900	17.000	17.200	14.168	15,328,906
2022-06-14	17.800	18.000	17.600	17.800	14.662	4,563,862
2022-06-13	18.300	18.400	17.700	17.700	14.580	12,942,325
2022-06-10	18.600	18.600	18.400	18.500	15.239	2,095,065
2022-06-09	18.600	18.700	18.400	18.600	15.321	4,378,996
2022-06-08	18.700	18.800	18.500	18.600	15.321	3,989,851
2022-06-07	18.600	18.700	18.300	18.500	15.239	4,579,230
2022-06-06	19.000	19.000	18.500	18.700	15.404	6,364,237
2022-06-02	18.800	18.900	18.600	18.900	15.568	3,700,807
2022-06-01	19.100	19.100	18.800	18.900	15.568	3,993,616
2022-05-31	18.800	19.000	18.600	19.000	15.651	9,137,970
2022-05-30	18.600	19.000	18.400	18.700	15.404	8,717,292
2022-05-27	18.300	18.800	18.300	18.400	15.157	10,313,431
2022-05-26	18.400	18.500	18.100	18.200	14.992	14,623,868
2022-05-25	18.900	19.000	18.300	18.300	15.074	11,231,942
2022-05-24	19.100	19.100	18.700	18.800	15.486	5,319,226
2022-05-23	19.200	19.300	18.900	19.000	15.651	8,884,102
2022-05-20	19.200	19.400	19.100	19.100	15.733	6,588,786
2022-05-19	19.100	19.400	19.000	19.200	15.816	5,227,145
2022-05-18	19.100	19.700	19.100	19.600	16.145	4,631,708
2022-05-17	18.900	19.300	18.800	19.100	15.733	5,888,299
2022-05-13	18.900	19.000	18.700	18.800	15.486	4,549,653
2022-05-12	18.900	19.100	18.600	18.700	15.404	7,651,134
2022-05-11	19.500	19.600	18.900	19.100	15.733	6,436,901
2022-05-10	19.300	19.800	18.900	19.600	16.145	10,084,200

← NewerPage 18 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.