Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.940 | 4.000 | 3.900 | 3.920 | 3.920 | 17,857,629 |
| 2026-07-20 | 3.860 | 3.940 | 3.820 | 3.920 | 3.920 | 9,362,538 |
| 2026-07-17 | 3.900 | 3.900 | 3.840 | 3.860 | 3.860 | 13,822,695 |
| 2026-07-16 | 3.940 | 3.940 | 3.880 | 3.900 | 3.900 | 16,899,662 |
| 2026-07-15 | 3.960 | 4.100 | 3.880 | 3.940 | 3.940 | 34,975,270 |
| 2026-07-14 | 3.840 | 4.020 | 3.800 | 3.960 | 3.960 | 61,450,039 |
| 2026-07-13 | 3.800 | 3.900 | 3.760 | 3.840 | 3.840 | 17,969,949 |
| 2026-07-10 | 3.740 | 3.860 | 3.740 | 3.840 | 3.840 | 37,086,832 |
| 2026-07-09 | 3.640 | 3.740 | 3.640 | 3.720 | 3.720 | 10,529,027 |
| 2026-07-08 | 3.820 | 3.840 | 3.600 | 3.600 | 3.600 | 28,569,859 |
| 2026-07-07 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 17,219,561 |
| 2026-07-06 | 3.760 | 3.800 | 3.720 | 3.780 | 3.780 | 19,504,602 |
| 2026-07-03 | 3.780 | 3.860 | 3.720 | 3.760 | 3.760 | 40,000,902 |
| 2026-07-02 | 3.760 | 3.840 | 3.660 | 3.740 | 3.740 | 40,006,941 |
| 2026-07-01 | 3.740 | 3.840 | 3.700 | 3.700 | 3.700 | 20,259,340 |
| 2026-06-30 | 3.780 | 3.820 | 3.700 | 3.720 | 3.720 | 20,701,104 |
| 2026-06-29 | 3.840 | 3.860 | 3.740 | 3.760 | 3.760 | 20,597,586 |
| 2026-06-26 | 3.500 | 3.920 | 3.480 | 3.880 | 3.880 | 88,717,211 |
| 2026-06-25 | 3.360 | 3.500 | 3.360 | 3.500 | 3.500 | 26,972,637 |
| 2026-06-24 | 3.320 | 3.360 | 3.300 | 3.340 | 3.340 | 4,194,879 |
| 2026-06-23 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 7,888,557 |
| 2026-06-22 | 3.340 | 3.380 | 3.320 | 3.360 | 3.360 | 7,710,983 |
| 2026-06-19 | 3.400 | 3.400 | 3.340 | 3.340 | 3.340 | 9,381,910 |
| 2026-06-18 | 3.400 | 3.440 | 3.380 | 3.380 | 3.380 | 6,139,302 |
| 2026-06-17 | 3.360 | 3.480 | 3.360 | 3.420 | 3.420 | 12,300,880 |
| 2026-06-16 | 3.420 | 3.420 | 3.340 | 3.360 | 3.360 | 12,145,750 |
| 2026-06-15 | 3.440 | 3.440 | 3.360 | 3.400 | 3.400 | 6,263,345 |
| 2026-06-12 | 3.340 | 3.400 | 3.340 | 3.400 | 3.400 | 7,013,428 |
| 2026-06-11 | 3.300 | 3.400 | 3.300 | 3.340 | 3.340 | 7,301,836 |
| 2026-06-10 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 7,083,924 |
| 2026-06-09 | 3.360 | 3.380 | 3.320 | 3.340 | 3.340 | 5,819,032 |
| 2026-06-08 | 3.360 | 3.400 | 3.340 | 3.340 | 3.340 | 7,984,814 |
| 2026-06-05 | 3.440 | 3.500 | 3.400 | 3.420 | 3.420 | 9,172,323 |
| 2026-06-04 | 3.440 | 3.480 | 3.420 | 3.440 | 3.440 | 9,780,858 |
| 2026-06-02 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 5,962,417 |
| 2026-05-29 | 3.480 | 3.520 | 3.460 | 3.460 | 3.460 | 5,776,278 |
| 2026-05-28 | 3.480 | 3.520 | 3.420 | 3.480 | 3.480 | 6,673,024 |
| 2026-05-27 | 3.520 | 3.520 | 3.460 | 3.480 | 3.480 | 5,462,623 |
| 2026-05-26 | 3.580 | 3.580 | 3.460 | 3.480 | 3.480 | 12,173,360 |
| 2026-05-25 | 3.640 | 3.680 | 3.580 | 3.600 | 3.600 | 14,825,010 |
| 2026-05-22 | 3.520 | 3.660 | 3.460 | 3.600 | 3.600 | 28,266,520 |
| 2026-05-21 | 3.460 | 3.600 | 3.440 | 3.580 | 3.580 | 22,949,461 |
| 2026-05-20 | 3.520 | 3.520 | 3.420 | 3.440 | 3.440 | 12,301,240 |
| 2026-05-19 | 3.380 | 3.560 | 3.380 | 3.540 | 3.540 | 24,998,820 |
| 2026-05-18 | 3.380 | 3.400 | 3.340 | 3.360 | 3.360 | 7,429,366 |
| 2026-05-15 | 3.360 | 3.440 | 3.340 | 3.400 | 3.400 | 17,943,689 |
| 2026-05-14 | 3.300 | 3.360 | 3.260 | 3.360 | 3.360 | 8,891,875 |
| 2026-05-13 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 8,212,331 |
| 2026-05-12 | 3.380 | 3.380 | 3.220 | 3.220 | 3.220 | 19,309,939 |
| 2026-05-11 | 3.420 | 3.440 | 3.300 | 3.320 | 3.320 | 12,752,950 |
| 2026-05-08 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 10,932,890 |
| 2026-05-07 | 3.400 | 3.480 | 3.360 | 3.380 | 3.380 | 21,750,359 |
| 2026-05-06 | 3.320 | 3.380 | 3.300 | 3.360 | 3.360 | 12,429,710 |
| 2026-05-05 | 3.360 | 3.360 | 3.280 | 3.280 | 3.280 | 8,961,370 |
| 2026-04-30 | 3.360 | 3.380 | 3.340 | 3.360 | 3.360 | 6,619,119 |
| 2026-04-29 | 3.400 | 3.480 | 3.360 | 3.400 | 3.400 | 12,295,440 |
| 2026-04-28 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 6,100,312 |
| 2026-04-27 | 3.540 | 3.540 | 3.460 | 3.480 | 3.480 | 7,222,863 |
| 2026-04-24 | 3.480 | 3.520 | 3.440 | 3.500 | 3.500 | 9,107,625 |
| 2026-04-23 | 3.480 | 3.500 | 3.420 | 3.480 | 3.480 | 16,023,060 |
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.