Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	3.480	3.560	3.440	3.440	3.440	16,940,180
2026-04-21	3.480	3.500	3.440	3.480	3.480	13,510,020
2026-04-20	3.440	3.500	3.400	3.460	3.460	13,291,970
2026-04-17	3.460	3.500	3.420	3.440	3.440	7,023,971
2026-04-16	3.440	3.520	3.420	3.440	3.440	11,525,600
2026-04-10	3.420	3.420	3.360	3.380	3.380	6,295,542
2026-04-09	3.540	3.540	3.380	3.400	3.400	12,694,460
2026-04-08	3.600	3.660	3.500	3.560	3.560	15,738,990
2026-04-07	3.520	3.560	3.440	3.540	3.540	12,478,470
2026-04-03	3.480	3.600	3.460	3.520	3.520	22,609,090
2026-04-02	3.360	3.460	3.300	3.440	3.440	12,081,470
2026-04-01	3.360	3.420	3.300	3.380	3.380	17,627,471
2026-03-31	3.220	3.340	3.220	3.300	3.300	14,072,890
2026-03-30	3.120	3.200	3.100	3.200	3.200	7,140,689
2026-03-27	3.140	3.180	3.080	3.140	3.140	13,996,450
2026-03-26	3.160	3.180	3.080	3.100	3.100	9,865,524
2026-03-25	3.120	3.240	3.120	3.240	3.240	10,046,680
2026-03-24	3.100	3.100	3.040	3.060	3.060	5,358,888
2026-03-23	3.100	3.100	3.020	3.040	3.040	8,423,399
2026-03-20	3.140	3.160	3.120	3.120	3.120	6,458,666
2026-03-19	3.220	3.220	3.080	3.100	3.100	14,298,940
2026-03-18	3.280	3.280	3.220	3.220	3.220	4,116,877
2026-03-17	3.260	3.300	3.240	3.280	3.280	7,216,531
2026-03-16	3.280	3.300	3.220	3.220	3.220	11,474,680
2026-03-13	3.320	3.320	3.260	3.300	3.300	9,984,898
2026-03-12	3.280	3.380	3.220	3.340	3.340	12,099,670
2026-03-11	3.280	3.380	3.280	3.280	3.280	8,967,363
2026-03-10	3.300	3.320	3.240	3.260	3.260	10,370,280
2026-03-09	3.120	3.240	3.060	3.240	3.240	14,419,210
2026-03-06	3.280	3.340	3.240	3.280	3.280	19,221,520
2026-03-05	3.440	3.440	3.260	3.400	3.400	29,358,721
2026-03-04	3.360	3.420	3.200	3.400	3.265	39,916,393
2026-03-02	3.700	3.780	3.560	3.560	3.418	29,222,693
2026-02-27	3.920	3.940	3.880	3.900	3.745	23,738,541
2026-02-26	3.880	3.940	3.800	3.880	3.726	28,327,273
2026-02-25	3.820	3.860	3.740	3.840	3.687	34,434,156
2026-02-24	3.880	3.880	3.760	3.800	3.649	41,468,231
2026-02-23	4.180	4.180	3.780	3.880	3.726	64,422,005
2026-02-20	4.260	4.280	4.100	4.200	4.033	39,158,119
2026-02-19	4.220	4.460	4.200	4.300	4.129	69,715,100
2026-02-18	4.080	4.220	4.040	4.180	4.014	38,792,193
2026-02-17	3.940	4.060	3.840	4.020	3.860	29,193,583
2026-02-16	3.980	3.980	3.880	3.920	3.764	14,400,346
2026-02-13	3.980	4.060	3.920	3.960	3.803	20,359,776
2026-02-12	3.960	4.020	3.920	4.000	3.841	19,957,588
2026-02-11	3.940	4.000	3.900	3.920	3.764	25,360,953
2026-02-10	3.960	4.000	3.880	3.980	3.822	26,300,135
2026-02-09	4.000	4.000	3.840	3.900	3.745	35,672,675
2026-02-06	3.660	3.760	3.620	3.660	3.514	21,259,263
2026-02-05	3.640	3.720	3.640	3.680	3.534	13,237,303
2026-02-04	3.640	3.680	3.620	3.640	3.495	8,899,278
2026-02-03	3.500	3.700	3.500	3.640	3.495	37,007,731
2026-02-02	3.520	3.540	3.440	3.480	3.342	10,867,683
2026-01-30	3.540	3.560	3.500	3.520	3.380	6,599,536
2026-01-29	3.560	3.560	3.500	3.560	3.418	10,643,292
2026-01-28	3.600	3.640	3.520	3.560	3.418	11,656,128
2026-01-27	3.520	3.640	3.500	3.600	3.457	20,878,457
2026-01-26	3.500	3.500	3.440	3.500	3.361	13,141,914
2026-01-23	3.520	3.560	3.480	3.500	3.361	15,460,918
2026-01-22	3.660	3.680	3.500	3.500	3.361	23,655,394

← NewerPage 3 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.