Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.400	19.700	19.300	19.300	15.898	4,889,852
2022-05-06	19.500	20.000	18.700	19.700	16.227	15,418,209
2022-05-05	20.400	20.500	20.000	20.100	16.557	9,391,580
2022-05-03	20.200	21.000	20.000	20.100	16.557	8,597,420
2022-04-29	20.300	20.400	20.000	20.100	16.557	5,556,573
2022-04-28	20.700	20.800	20.000	20.200	16.639	16,803,570
2022-04-27	20.900	21.100	20.800	20.900	17.216	3,757,189
2022-04-26	21.200	21.300	20.900	20.900	17.216	4,157,173
2022-04-25	21.000	21.300	20.700	21.000	17.298	12,055,801
2022-04-22	22.000	22.000	21.200	21.400	17.628	13,266,887
2022-04-21	22.300	22.300	22.000	22.100	18.204	3,043,510
2022-04-20	22.400	22.500	22.100	22.200	18.287	7,486,421
2022-04-19	21.600	22.200	21.500	22.100	18.204	8,076,775
2022-04-18	21.300	21.700	21.300	21.500	17.710	2,047,362
2022-04-12	21.400	21.800	21.300	21.400	17.628	4,473,650
2022-04-11	21.700	21.700	21.300	21.400	17.628	3,524,459
2022-04-08	21.100	21.700	21.100	21.500	17.710	6,168,833
2022-04-07	21.500	21.600	21.100	21.100	17.381	7,766,107
2022-04-05	21.500	21.900	21.500	21.600	17.792	4,916,477
2022-04-04	21.600	21.600	21.400	21.400	17.628	2,934,347
2022-04-01	21.300	21.500	21.200	21.400	17.628	3,963,292
2022-03-31	21.700	22.000	21.400	21.400	17.628	8,031,512
2022-03-30	21.100	21.700	21.100	21.600	17.792	7,323,280
2022-03-29	21.100	21.200	20.700	21.000	17.298	9,067,719
2022-03-28	21.400	21.500	21.100	21.100	17.381	4,825,951
2022-03-25	21.400	21.500	21.100	21.300	17.545	8,414,795
2022-03-24	22.000	22.300	21.100	21.300	17.545	22,011,642
2022-03-23	23.200	23.200	22.100	22.200	18.287	15,510,357
2022-03-22	23.100	23.200	22.800	23.000	18.946	3,983,745
2022-03-21	22.600	23.300	22.600	22.900	18.863	10,690,893
2022-03-18	22.000	22.600	22.000	22.600	18.616	11,480,211
2022-03-17	22.200	22.600	22.000	22.000	18.122	7,319,650
2022-03-16	21.800	22.400	21.700	22.300	18.369	11,998,798
2022-03-15	21.800	22.000	21.500	21.600	17.792	7,337,924
2022-03-14	21.900	22.100	21.700	21.800	17.957	6,532,994
2022-03-11	21.900	22.100	21.500	21.900	18.040	11,793,542
2022-03-10	22.500	22.500	21.500	21.900	18.040	21,380,937
2022-03-09	20.600	22.500	20.100	22.500	18.534	46,567,595
2022-03-08	20.300	20.500	19.600	20.400	16.804	19,671,112
2022-03-07	20.400	20.500	19.800	20.200	16.639	20,800,386
2022-03-04	20.600	20.900	20.400	20.600	16.969	49,322,582
2022-03-03	23.900	24.800	23.900	24.700	16.937	54,792,646
2022-03-02	23.900	24.000	23.600	23.700	16.251	8,790,699
2022-03-01	23.800	24.100	23.800	23.900	16.388	14,703,835
2022-02-28	23.500	24.100	23.200	23.600	16.182	17,125,960
2022-02-25	23.500	23.700	23.300	23.400	16.045	21,921,561
2022-02-24	23.400	23.800	23.100	23.200	15.908	21,784,319
2022-02-23	23.600	23.800	23.300	23.600	16.182	13,697,544
2022-02-22	23.800	24.000	23.200	23.500	16.114	21,701,248
2022-02-21	23.900	25.250	23.700	24.000	16.457	59,956,545
2022-02-18	22.300	23.900	22.300	23.600	16.182	39,355,262
2022-02-17	22.700	22.900	22.300	22.600	15.497	9,776,222
2022-02-15	21.200	22.700	21.200	22.600	15.497	20,390,849
2022-02-14	21.600	21.700	21.100	21.100	14.468	7,051,439
2022-02-11	22.200	22.200	21.700	21.700	14.880	6,523,968
2022-02-10	22.200	22.500	22.000	22.000	15.085	8,196,278
2022-02-09	22.100	22.500	22.000	22.000	15.085	6,569,860
2022-02-08	22.300	22.300	22.000	22.100	15.154	2,493,578
2022-02-07	22.100	22.300	22.000	22.100	15.154	4,128,419
2022-02-04	22.100	22.300	22.000	22.000	15.085	2,421,690

← NewerPage 19 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.