Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 3.520 | 3.840 | 3.520 | 3.820 | 3.668 | 54,348,479 |
| 2025-07-22 | 3.720 | 3.740 | 3.480 | 3.480 | 3.342 | 38,881,437 |
| 2025-07-21 | 3.720 | 3.760 | 3.600 | 3.680 | 3.534 | 35,122,958 |
| 2025-07-18 | 3.560 | 3.800 | 3.560 | 3.700 | 3.553 | 63,429,512 |
| 2025-07-17 | 3.460 | 3.560 | 3.440 | 3.560 | 3.418 | 27,358,346 |
| 2025-07-16 | 3.580 | 3.580 | 3.420 | 3.440 | 3.303 | 33,671,689 |
| 2025-07-15 | 3.460 | 3.580 | 3.440 | 3.560 | 3.418 | 30,711,704 |
| 2025-07-14 | 3.280 | 3.440 | 3.240 | 3.420 | 3.284 | 28,797,937 |
| 2025-07-11 | 3.120 | 3.380 | 3.120 | 3.280 | 3.150 | 40,362,491 |
| 2025-07-09 | 3.220 | 3.220 | 3.080 | 3.120 | 2.996 | 23,827,981 |
| 2025-07-08 | 3.160 | 3.280 | 3.160 | 3.200 | 3.073 | 25,593,642 |
| 2025-07-07 | 3.140 | 3.260 | 3.100 | 3.200 | 3.073 | 28,091,650 |
| 2025-07-04 | 3.240 | 3.380 | 3.180 | 3.180 | 3.054 | 32,956,908 |
| 2025-07-03 | 3.160 | 3.300 | 3.120 | 3.260 | 3.130 | 50,215,489 |
| 2025-07-02 | 3.100 | 3.280 | 3.080 | 3.200 | 3.073 | 49,599,142 |
| 2025-07-01 | 2.980 | 3.100 | 2.860 | 3.100 | 2.977 | 51,065,230 |
| 2025-06-30 | 3.060 | 3.120 | 2.860 | 2.980 | 2.862 | 45,652,726 |
| 2025-06-27 | 3.160 | 3.180 | 2.960 | 3.040 | 2.919 | 59,193,126 |
| 2025-06-26 | 2.920 | 3.360 | 2.900 | 3.120 | 2.996 | 117,644,343 |
| 2025-06-25 | 2.600 | 2.920 | 2.580 | 2.920 | 2.804 | 71,878,342 |
| 2025-06-24 | 2.500 | 2.700 | 2.260 | 2.600 | 2.497 | 168,169,849 |
| 2025-06-23 | 2.720 | 2.720 | 2.520 | 2.520 | 2.420 | 72,338,314 |
| 2025-06-20 | 3.080 | 3.180 | 2.980 | 2.980 | 2.862 | 24,427,572 |
| 2025-06-19 | 3.220 | 3.260 | 3.060 | 3.060 | 2.938 | 33,282,386 |
| 2025-06-18 | 3.400 | 3.560 | 3.380 | 3.400 | 3.265 | 10,772,970 |
| 2025-06-17 | 3.340 | 3.520 | 3.340 | 3.440 | 3.303 | 14,771,959 |
| 2025-06-16 | 3.260 | 3.340 | 3.120 | 3.340 | 3.207 | 15,729,695 |
| 2025-06-13 | 3.360 | 3.360 | 3.240 | 3.240 | 3.111 | 11,865,001 |
| 2025-06-12 | 3.540 | 3.600 | 3.380 | 3.380 | 3.246 | 14,275,650 |
| 2025-06-11 | 3.580 | 3.620 | 3.520 | 3.520 | 3.380 | 8,282,222 |
| 2025-06-10 | 3.540 | 3.620 | 3.520 | 3.600 | 3.457 | 11,121,245 |
| 2025-06-09 | 3.620 | 3.640 | 3.520 | 3.560 | 3.418 | 7,876,125 |
| 2025-06-06 | 3.660 | 3.680 | 3.560 | 3.580 | 3.438 | 15,331,885 |
| 2025-06-05 | 3.700 | 3.840 | 3.660 | 3.680 | 3.534 | 19,202,799 |
| 2025-06-04 | 3.540 | 3.700 | 3.460 | 3.700 | 3.553 | 24,422,758 |
| 2025-05-30 | 3.560 | 3.600 | 3.500 | 3.540 | 3.399 | 53,258,084 |
| 2025-05-29 | 3.660 | 3.740 | 3.580 | 3.600 | 3.457 | 17,053,512 |
| 2025-05-28 | 3.740 | 3.920 | 3.580 | 3.620 | 3.476 | 39,595,418 |
| 2025-05-27 | 3.700 | 3.820 | 3.640 | 3.720 | 3.572 | 21,809,954 |
| 2025-05-26 | 3.660 | 3.700 | 3.600 | 3.700 | 3.553 | 11,938,998 |
| 2025-05-23 | 3.560 | 3.720 | 3.500 | 3.680 | 3.534 | 31,977,248 |
| 2025-05-22 | 3.740 | 3.740 | 3.460 | 3.520 | 3.380 | 42,102,026 |
| 2025-05-21 | 4.120 | 4.140 | 3.840 | 3.860 | 3.707 | 38,302,352 |
| 2025-05-20 | 4.440 | 4.440 | 4.040 | 4.100 | 3.937 | 27,055,416 |
| 2025-05-19 | 4.560 | 4.600 | 4.360 | 4.380 | 4.206 | 17,768,522 |
| 2025-05-16 | 4.620 | 4.740 | 4.540 | 4.560 | 4.379 | 8,904,380 |
| 2025-05-15 | 4.780 | 4.880 | 4.600 | 4.600 | 4.417 | 9,181,782 |
| 2025-05-14 | 4.880 | 4.980 | 4.760 | 4.820 | 4.628 | 9,298,465 |
| 2025-05-13 | 4.680 | 4.900 | 4.660 | 4.860 | 4.667 | 15,480,262 |
| 2025-05-09 | 4.940 | 4.940 | 4.500 | 4.600 | 4.417 | 25,703,382 |
| 2025-05-08 | 5.350 | 5.350 | 4.900 | 4.940 | 4.744 | 16,163,791 |
| 2025-05-07 | 5.150 | 5.400 | 5.150 | 5.350 | 5.137 | 4,323,651 |
| 2025-05-06 | 5.200 | 5.300 | 5.100 | 5.200 | 4.993 | 5,457,224 |
| 2025-05-02 | 5.350 | 5.450 | 5.100 | 5.150 | 4.945 | 7,405,392 |
| 2025-04-30 | 5.100 | 5.400 | 5.100 | 5.400 | 5.185 | 4,561,248 |
| 2025-04-29 | 5.300 | 5.350 | 5.050 | 5.150 | 4.945 | 6,023,919 |
| 2025-04-28 | 5.250 | 5.350 | 5.200 | 5.300 | 5.089 | 4,794,192 |
| 2025-04-25 | 5.150 | 5.400 | 5.150 | 5.300 | 5.089 | 10,177,172 |
| 2025-04-24 | 5.050 | 5.200 | 5.000 | 5.200 | 4.993 | 4,298,553 |
| 2025-04-23 | 5.100 | 5.150 | 5.000 | 5.100 | 4.897 | 7,162,352 |
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.