Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	22.300	22.600	22.200	22.200	15.222	3,063,747
2022-02-02	22.600	22.600	22.300	22.400	15.360	4,400,142
2022-02-01	22.100	22.600	21.900	22.400	15.360	6,993,493
2022-01-31	21.900	22.300	21.900	22.100	15.154	2,334,408
2022-01-28	21.400	22.100	21.400	21.800	14.948	7,590,819
2022-01-27	21.500	21.500	21.100	21.200	14.537	8,889,745
2022-01-26	22.000	22.200	21.600	21.600	14.811	4,660,392
2022-01-25	22.000	22.100	21.500	21.900	15.017	11,118,281
2022-01-24	22.500	22.800	22.000	22.000	15.085	13,308,912
2022-01-21	22.600	22.600	22.400	22.500	15.428	4,736,928
2022-01-20	22.800	22.900	22.400	22.500	15.428	11,490,793
2022-01-19	22.800	23.100	22.700	22.800	15.634	8,677,130
2022-01-18	22.900	23.000	22.800	22.800	15.634	8,068,767
2022-01-17	22.700	23.000	22.700	22.900	15.702	8,679,889
2022-01-14	22.900	23.000	22.500	22.700	15.565	16,896,354
2022-01-13	23.000	23.200	22.800	22.900	15.702	6,975,194
2022-01-12	23.100	23.200	22.800	22.900	15.702	8,622,088
2022-01-11	23.000	23.100	22.700	23.000	15.771	7,023,555
2022-01-10	22.800	23.400	22.800	23.000	15.771	18,149,823
2022-01-07	22.600	22.900	22.600	22.700	15.565	3,345,636
2022-01-06	23.000	23.000	22.600	22.600	15.497	10,246,908
2022-01-05	23.200	23.300	22.900	23.000	15.771	12,203,285
2022-01-04	23.300	23.400	23.100	23.200	15.908	8,647,939
2021-12-30	23.200	23.500	23.200	23.300	15.977	7,391,855
2021-12-29	23.200	23.500	23.100	23.200	15.908	6,381,934
2021-12-28	23.400	23.500	23.200	23.200	15.908	7,199,137
2021-12-27	23.800	23.800	23.300	23.400	16.045	4,579,645
2021-12-24	23.700	23.800	23.600	23.600	16.182	4,869,522
2021-12-23	24.100	24.100	23.800	23.800	16.320	1,894,219
2021-12-22	23.900	24.200	23.800	23.900	16.388	6,523,823
2021-12-21	23.500	24.000	23.400	23.700	16.251	11,454,776
2021-12-20	24.000	24.000	23.100	23.300	15.977	18,305,654
2021-12-17	23.900	24.300	23.800	24.000	16.457	8,827,442
2021-12-16	24.100	24.200	23.800	23.900	16.388	6,272,577
2021-12-15	24.100	24.200	23.700	23.900	16.388	4,832,343
2021-12-14	23.700	24.200	23.700	24.100	16.525	12,747,893
2021-12-13	23.700	24.300	23.600	23.900	16.388	16,996,852
2021-12-09	23.600	23.900	23.400	23.400	16.045	6,718,139
2021-12-08	23.700	24.000	23.500	23.700	16.251	11,471,477
2021-12-07	23.000	23.600	23.000	23.400	16.045	8,014,161
2021-12-03	23.200	23.200	22.800	22.900	15.702	4,847,447
2021-12-02	22.900	23.100	22.500	23.000	15.771	8,531,466
2021-12-01	22.900	23.000	22.400	23.000	15.771	11,322,618
2021-11-30	23.000	23.300	22.600	22.600	15.497	9,696,636
2021-11-29	23.400	23.600	22.600	22.700	15.565	20,074,541
2021-11-26	23.500	23.700	23.100	23.300	15.977	14,774,125
2021-11-25	23.700	23.800	23.600	23.700	16.251	4,044,477
2021-11-24	23.800	23.900	23.700	23.700	16.251	5,426,329
2021-11-23	23.900	24.000	23.600	23.700	16.251	7,891,442
2021-11-22	24.000	24.100	23.800	23.900	16.388	7,742,002
2021-11-19	24.000	24.100	23.800	24.000	16.457	8,030,426
2021-11-18	24.000	24.400	23.900	24.000	16.457	14,070,782
2021-11-17	24.200	24.200	23.800	23.900	16.388	16,530,522
2021-11-16	24.200	25.250	23.800	24.100	16.525	66,696,761
2021-11-15	24.200	24.400	24.000	24.000	16.457	3,826,634
2021-11-12	24.200	24.500	24.000	24.200	16.594	8,208,912
2021-11-11	24.000	24.400	23.900	24.200	16.594	8,498,789
2021-11-10	24.200	24.500	23.700	24.000	16.457	18,418,061
2021-11-09	23.700	24.400	23.700	24.300	16.662	15,085,786
2021-11-08	24.000	24.100	23.500	23.700	16.251	12,743,536

← NewerPage 20 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.