Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 3.600 | 3.720 | 3.600 | 3.680 | 3.534 | 22,020,574 |
| 2026-01-20 | 3.500 | 3.660 | 3.480 | 3.600 | 3.457 | 29,562,741 |
| 2026-01-19 | 3.440 | 3.500 | 3.440 | 3.500 | 3.361 | 10,162,046 |
| 2026-01-16 | 3.420 | 3.500 | 3.380 | 3.500 | 3.361 | 15,314,985 |
| 2026-01-15 | 3.320 | 3.460 | 3.280 | 3.440 | 3.303 | 18,743,722 |
| 2026-01-14 | 3.380 | 3.400 | 3.300 | 3.320 | 3.188 | 10,260,178 |
| 2026-01-13 | 3.480 | 3.500 | 3.380 | 3.380 | 3.246 | 19,641,896 |
| 2026-01-12 | 3.460 | 3.540 | 3.420 | 3.460 | 3.322 | 15,006,042 |
| 2026-01-09 | 3.540 | 3.560 | 3.440 | 3.460 | 3.322 | 11,816,194 |
| 2026-01-08 | 3.600 | 3.640 | 3.500 | 3.520 | 3.380 | 18,763,761 |
| 2026-01-07 | 3.500 | 3.640 | 3.500 | 3.600 | 3.457 | 32,821,759 |
| 2026-01-06 | 3.500 | 3.580 | 3.460 | 3.500 | 3.361 | 19,397,279 |
| 2026-01-05 | 3.440 | 3.580 | 3.440 | 3.520 | 3.380 | 19,409,883 |
| 2025-12-30 | 3.420 | 3.460 | 3.420 | 3.420 | 3.284 | 6,810,352 |
| 2025-12-29 | 3.460 | 3.460 | 3.400 | 3.420 | 3.284 | 6,718,923 |
| 2025-12-26 | 3.540 | 3.560 | 3.420 | 3.440 | 3.303 | 13,780,547 |
| 2025-12-25 | 3.620 | 3.620 | 3.520 | 3.520 | 3.380 | 9,365,695 |
| 2025-12-24 | 3.600 | 3.660 | 3.560 | 3.640 | 3.495 | 7,663,362 |
| 2025-12-23 | 3.620 | 3.680 | 3.600 | 3.620 | 3.476 | 18,575,459 |
| 2025-12-22 | 3.580 | 3.620 | 3.560 | 3.600 | 3.457 | 6,188,725 |
| 2025-12-19 | 3.560 | 3.580 | 3.500 | 3.560 | 3.418 | 4,245,200 |
| 2025-12-18 | 3.600 | 3.620 | 3.500 | 3.540 | 3.399 | 9,265,221 |
| 2025-12-17 | 3.660 | 3.700 | 3.580 | 3.600 | 3.457 | 11,836,058 |
| 2025-12-16 | 3.580 | 3.700 | 3.580 | 3.660 | 3.514 | 21,020,957 |
| 2025-12-15 | 3.480 | 3.600 | 3.480 | 3.580 | 3.438 | 11,339,427 |
| 2025-12-12 | 3.400 | 3.560 | 3.400 | 3.520 | 3.380 | 15,470,766 |
| 2025-12-11 | 3.500 | 3.500 | 3.380 | 3.420 | 3.284 | 11,374,600 |
| 2025-12-09 | 3.500 | 3.540 | 3.440 | 3.460 | 3.322 | 18,647,385 |
| 2025-12-08 | 3.740 | 3.740 | 3.480 | 3.520 | 3.380 | 25,946,972 |
| 2025-12-04 | 3.780 | 3.800 | 3.740 | 3.740 | 3.591 | 9,058,442 |
| 2025-12-03 | 3.780 | 3.820 | 3.740 | 3.760 | 3.611 | 13,511,385 |
| 2025-12-02 | 3.820 | 3.840 | 3.740 | 3.780 | 3.630 | 11,132,612 |
| 2025-12-01 | 3.800 | 3.820 | 3.760 | 3.800 | 3.649 | 12,354,582 |
| 2025-11-28 | 3.780 | 3.900 | 3.760 | 3.800 | 3.649 | 30,295,744 |
| 2025-11-27 | 3.700 | 3.780 | 3.680 | 3.760 | 3.611 | 16,776,050 |
| 2025-11-26 | 3.800 | 3.880 | 3.640 | 3.640 | 3.495 | 40,006,905 |
| 2025-11-25 | 3.660 | 3.740 | 3.640 | 3.720 | 3.572 | 17,319,409 |
| 2025-11-24 | 3.620 | 3.740 | 3.600 | 3.600 | 3.457 | 30,797,295 |
| 2025-11-21 | 3.680 | 3.680 | 3.540 | 3.580 | 3.438 | 24,150,090 |
| 2025-11-20 | 3.700 | 3.760 | 3.660 | 3.700 | 3.553 | 23,545,121 |
| 2025-11-19 | 3.720 | 3.760 | 3.640 | 3.660 | 3.514 | 11,416,002 |
| 2025-11-18 | 3.740 | 3.780 | 3.680 | 3.680 | 3.534 | 12,642,454 |
| 2025-11-17 | 3.740 | 3.820 | 3.720 | 3.760 | 3.611 | 12,609,673 |
| 2025-11-14 | 3.820 | 3.860 | 3.720 | 3.720 | 3.572 | 20,274,029 |
| 2025-11-13 | 3.820 | 3.880 | 3.800 | 3.860 | 3.707 | 14,661,667 |
| 2025-11-12 | 3.920 | 3.920 | 3.780 | 3.800 | 3.649 | 19,826,299 |
| 2025-11-11 | 4.020 | 4.040 | 3.880 | 3.920 | 3.764 | 22,338,837 |
| 2025-11-10 | 3.800 | 4.040 | 3.780 | 4.020 | 3.860 | 46,284,015 |
| 2025-11-07 | 3.800 | 3.800 | 3.660 | 3.660 | 3.514 | 22,799,474 |
| 2025-11-06 | 3.780 | 3.840 | 3.740 | 3.820 | 3.668 | 9,771,806 |
| 2025-11-05 | 3.760 | 3.840 | 3.720 | 3.760 | 3.611 | 7,591,841 |
| 2025-11-04 | 3.940 | 3.960 | 3.760 | 3.800 | 3.649 | 23,267,681 |
| 2025-11-03 | 3.940 | 4.000 | 3.920 | 3.940 | 3.783 | 8,587,495 |
| 2025-10-31 | 3.980 | 3.980 | 3.900 | 3.900 | 3.745 | 15,353,694 |
| 2025-10-30 | 4.040 | 4.060 | 3.940 | 3.980 | 3.822 | 18,044,935 |
| 2025-10-29 | 4.080 | 4.160 | 3.980 | 4.000 | 3.841 | 12,266,920 |
| 2025-10-28 | 4.160 | 4.180 | 3.980 | 4.100 | 3.937 | 36,430,115 |
| 2025-10-27 | 4.100 | 4.300 | 4.080 | 4.160 | 3.995 | 33,263,095 |
| 2025-10-24 | 4.120 | 4.200 | 4.040 | 4.080 | 3.918 | 26,872,696 |
| 2025-10-22 | 4.040 | 4.120 | 3.980 | 4.120 | 3.956 | 23,026,194 |
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.