Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4.120 | 4.140 | 3.960 | 4.040 | 3.879 | 36,597,523 |
| 2025-10-20 | 3.880 | 4.180 | 3.880 | 4.040 | 3.879 | 73,500,661 |
| 2025-10-17 | 3.860 | 3.880 | 3.700 | 3.760 | 3.611 | 23,980,435 |
| 2025-10-16 | 3.980 | 3.980 | 3.880 | 3.880 | 3.726 | 11,473,327 |
| 2025-10-15 | 3.880 | 4.000 | 3.880 | 3.960 | 3.803 | 21,114,599 |
| 2025-10-14 | 3.840 | 3.940 | 3.820 | 3.860 | 3.707 | 16,885,822 |
| 2025-10-10 | 3.960 | 3.960 | 3.860 | 3.860 | 3.707 | 16,105,291 |
| 2025-10-09 | 3.980 | 4.020 | 3.940 | 3.960 | 3.803 | 16,194,284 |
| 2025-10-08 | 4.060 | 4.220 | 3.960 | 3.980 | 3.822 | 36,144,725 |
| 2025-10-07 | 4.100 | 4.140 | 4.060 | 4.060 | 3.899 | 22,991,467 |
| 2025-10-06 | 4.080 | 4.200 | 4.000 | 4.080 | 3.918 | 26,834,216 |
| 2025-10-03 | 3.980 | 4.140 | 3.980 | 4.080 | 3.918 | 44,539,300 |
| 2025-10-02 | 3.860 | 4.000 | 3.840 | 3.960 | 3.803 | 18,041,345 |
| 2025-10-01 | 3.920 | 3.940 | 3.820 | 3.820 | 3.668 | 14,445,305 |
| 2025-09-30 | 3.960 | 4.080 | 3.920 | 3.920 | 3.764 | 17,734,649 |
| 2025-09-29 | 3.960 | 4.020 | 3.920 | 4.000 | 3.841 | 13,823,322 |
| 2025-09-26 | 3.980 | 4.000 | 3.920 | 3.920 | 3.764 | 11,936,970 |
| 2025-09-25 | 4.000 | 4.060 | 3.960 | 3.980 | 3.822 | 16,288,217 |
| 2025-09-24 | 3.900 | 4.040 | 3.900 | 3.980 | 3.822 | 20,407,503 |
| 2025-09-23 | 3.980 | 4.040 | 3.880 | 3.880 | 3.726 | 26,234,719 |
| 2025-09-22 | 4.120 | 4.160 | 3.980 | 3.980 | 3.822 | 26,409,565 |
| 2025-09-19 | 4.160 | 4.180 | 4.080 | 4.100 | 3.937 | 25,893,475 |
| 2025-09-18 | 4.300 | 4.300 | 4.100 | 4.140 | 3.975 | 35,350,912 |
| 2025-09-17 | 4.340 | 4.380 | 4.280 | 4.300 | 4.129 | 26,597,805 |
| 2025-09-16 | 4.240 | 4.380 | 4.220 | 4.340 | 4.167 | 46,562,410 |
| 2025-09-15 | 4.240 | 4.260 | 4.140 | 4.240 | 4.071 | 22,646,041 |
| 2025-09-12 | 4.340 | 4.360 | 4.160 | 4.200 | 4.033 | 35,805,450 |
| 2025-09-11 | 4.280 | 4.340 | 4.200 | 4.300 | 4.129 | 25,091,915 |
| 2025-09-10 | 4.320 | 4.380 | 4.240 | 4.280 | 4.110 | 24,939,212 |
| 2025-09-09 | 4.280 | 4.320 | 4.220 | 4.300 | 4.129 | 28,499,664 |
| 2025-09-08 | 4.160 | 4.520 | 4.140 | 4.300 | 4.129 | 72,351,631 |
| 2025-09-05 | 4.060 | 4.160 | 4.000 | 4.100 | 3.937 | 35,035,487 |
| 2025-09-04 | 4.060 | 4.160 | 3.960 | 3.980 | 3.822 | 47,093,794 |
| 2025-09-03 | 3.820 | 4.060 | 3.820 | 4.040 | 3.879 | 63,575,721 |
| 2025-09-02 | 3.900 | 4.000 | 3.820 | 3.820 | 3.668 | 56,139,120 |
| 2025-09-01 | 3.600 | 3.880 | 3.600 | 3.860 | 3.707 | 60,967,241 |
| 2025-08-29 | 3.620 | 3.740 | 3.540 | 3.620 | 3.476 | 44,735,693 |
| 2025-08-28 | 3.760 | 3.760 | 3.480 | 3.560 | 3.418 | 47,289,314 |
| 2025-08-27 | 3.760 | 3.840 | 3.720 | 3.720 | 3.572 | 24,861,678 |
| 2025-08-26 | 3.780 | 3.780 | 3.680 | 3.720 | 3.572 | 21,566,343 |
| 2025-08-25 | 3.700 | 3.920 | 3.700 | 3.820 | 3.668 | 33,491,936 |
| 2025-08-22 | 3.700 | 3.740 | 3.660 | 3.660 | 3.514 | 17,481,649 |
| 2025-08-21 | 3.820 | 3.840 | 3.660 | 3.680 | 3.534 | 26,498,151 |
| 2025-08-20 | 3.660 | 3.820 | 3.640 | 3.820 | 3.668 | 21,970,904 |
| 2025-08-19 | 3.760 | 3.780 | 3.640 | 3.660 | 3.514 | 19,494,102 |
| 2025-08-18 | 3.740 | 3.860 | 3.740 | 3.760 | 3.611 | 16,158,571 |
| 2025-08-15 | 3.920 | 3.940 | 3.700 | 3.700 | 3.553 | 29,411,597 |
| 2025-08-14 | 3.880 | 3.980 | 3.820 | 3.920 | 3.764 | 30,510,691 |
| 2025-08-13 | 4.000 | 4.020 | 3.840 | 3.860 | 3.707 | 35,285,969 |
| 2025-08-08 | 4.000 | 4.080 | 3.920 | 3.960 | 3.803 | 34,343,729 |
| 2025-08-07 | 4.260 | 4.280 | 4.000 | 4.000 | 3.841 | 73,440,975 |
| 2025-08-06 | 4.000 | 4.500 | 3.980 | 4.380 | 4.206 | 86,487,676 |
| 2025-08-05 | 3.900 | 4.060 | 3.820 | 4.000 | 3.841 | 36,957,782 |
| 2025-08-04 | 3.860 | 3.920 | 3.780 | 3.860 | 3.707 | 22,426,174 |
| 2025-08-01 | 4.080 | 4.080 | 3.820 | 3.820 | 3.668 | 39,635,202 |
| 2025-07-31 | 4.120 | 4.160 | 4.020 | 4.020 | 3.860 | 27,518,600 |
| 2025-07-30 | 4.100 | 4.200 | 4.060 | 4.140 | 3.975 | 43,683,473 |
| 2025-07-29 | 4.120 | 4.180 | 4.020 | 4.100 | 3.937 | 41,517,786 |
| 2025-07-25 | 4.180 | 4.320 | 4.060 | 4.060 | 3.899 | 80,823,011 |
| 2025-07-24 | 3.820 | 4.260 | 3.800 | 4.180 | 4.014 | 114,649,864 |
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.