Dohome Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 4.900 | 5.050 | 4.840 | 5.000 | 4.801 | 12,541,543 |
| 2025-04-21 | 5.300 | 5.300 | 4.900 | 4.940 | 4.744 | 9,070,995 |
| 2025-04-18 | 5.000 | 5.250 | 4.860 | 5.250 | 5.041 | 18,994,185 |
| 2025-04-17 | 4.840 | 5.100 | 4.740 | 5.000 | 4.801 | 10,684,923 |
| 2025-04-16 | 4.620 | 4.860 | 4.580 | 4.820 | 4.628 | 10,615,295 |
| 2025-04-11 | 4.580 | 4.700 | 4.500 | 4.600 | 4.417 | 8,454,398 |
| 2025-04-10 | 4.880 | 4.980 | 4.580 | 4.600 | 4.417 | 38,057,217 |
| 2025-04-09 | 4.940 | 4.980 | 4.540 | 4.600 | 4.417 | 18,153,645 |
| 2025-04-08 | 4.960 | 5.050 | 4.780 | 4.940 | 4.744 | 11,191,258 |
| 2025-04-04 | 5.400 | 5.400 | 5.150 | 5.150 | 4.945 | 10,874,744 |
| 2025-04-03 | 5.350 | 5.550 | 5.300 | 5.400 | 5.185 | 6,521,983 |
| 2025-04-02 | 5.300 | 5.500 | 5.300 | 5.400 | 5.185 | 10,906,599 |
| 2025-04-01 | 5.650 | 5.650 | 5.200 | 5.250 | 5.041 | 25,966,275 |
| 2025-03-31 | 5.900 | 6.100 | 5.450 | 5.600 | 5.377 | 32,668,391 |
| 2025-03-28 | 5.750 | 5.750 | 5.350 | 5.550 | 5.329 | 14,214,612 |
| 2025-03-27 | 6.050 | 6.100 | 5.750 | 5.750 | 5.521 | 11,659,529 |
| 2025-03-26 | 6.100 | 6.150 | 6.000 | 6.050 | 5.809 | 8,518,055 |
| 2025-03-25 | 6.350 | 6.350 | 5.950 | 6.050 | 5.809 | 15,326,456 |
| 2025-03-24 | 6.300 | 6.450 | 6.300 | 6.350 | 6.098 | 5,608,730 |
| 2025-03-21 | 6.500 | 6.600 | 6.250 | 6.300 | 6.050 | 8,408,461 |
| 2025-03-20 | 6.500 | 6.750 | 6.400 | 6.450 | 6.194 | 12,932,292 |
| 2025-03-19 | 6.300 | 6.700 | 6.250 | 6.550 | 6.290 | 7,971,181 |
| 2025-03-18 | 6.700 | 6.700 | 6.300 | 6.300 | 6.050 | 8,854,150 |
| 2025-03-17 | 6.700 | 6.750 | 6.500 | 6.700 | 6.434 | 6,250,989 |
| 2025-03-14 | 6.550 | 6.700 | 6.450 | 6.650 | 6.386 | 3,629,785 |
| 2025-03-13 | 6.550 | 6.750 | 6.450 | 6.550 | 6.290 | 5,572,691 |
| 2025-03-12 | 6.800 | 6.850 | 6.450 | 6.500 | 6.242 | 7,091,374 |
| 2025-03-11 | 6.300 | 6.850 | 6.250 | 6.800 | 6.530 | 8,844,767 |
| 2025-03-10 | 6.600 | 6.600 | 6.350 | 6.350 | 6.098 | 3,486,826 |
| 2025-03-07 | 6.450 | 6.700 | 6.450 | 6.600 | 6.338 | 4,372,391 |
| 2025-03-06 | 6.750 | 6.850 | 6.350 | 6.400 | 6.146 | 10,523,234 |
| 2025-03-05 | 6.450 | 6.900 | 6.350 | 6.900 | 6.626 | 6,895,806 |
| 2025-03-04 | 6.450 | 6.600 | 6.250 | 6.350 | 6.098 | 12,194,193 |
| 2025-03-03 | 7.250 | 7.400 | 6.700 | 6.750 | 6.182 | 11,625,818 |
| 2025-02-28 | 7.150 | 7.300 | 7.050 | 7.250 | 6.640 | 8,361,484 |
| 2025-02-27 | 7.400 | 7.600 | 7.150 | 7.250 | 6.640 | 8,220,181 |
| 2025-02-26 | 7.000 | 7.550 | 6.950 | 7.450 | 6.823 | 24,857,127 |
| 2025-02-25 | 7.500 | 7.500 | 7.000 | 7.250 | 6.640 | 29,760,261 |
| 2025-02-24 | 7.400 | 7.800 | 7.350 | 7.600 | 6.960 | 23,209,057 |
| 2025-02-21 | 7.000 | 7.450 | 6.950 | 7.400 | 6.777 | 13,299,546 |
| 2025-02-20 | 6.850 | 7.400 | 6.800 | 7.000 | 6.411 | 29,865,715 |
| 2025-02-19 | 6.300 | 6.700 | 6.300 | 6.650 | 6.090 | 16,795,014 |
| 2025-02-18 | 6.350 | 6.650 | 6.250 | 6.300 | 5.770 | 16,216,019 |
| 2025-02-17 | 6.150 | 6.400 | 6.100 | 6.300 | 5.770 | 13,458,192 |
| 2025-02-14 | 6.200 | 6.400 | 6.100 | 6.100 | 5.587 | 11,908,931 |
| 2025-02-13 | 6.700 | 6.700 | 6.050 | 6.100 | 5.587 | 15,919,232 |
| 2025-02-11 | 6.450 | 6.800 | 6.450 | 6.750 | 6.182 | 13,002,803 |
| 2025-02-10 | 6.550 | 6.650 | 6.300 | 6.450 | 5.907 | 10,325,068 |
| 2025-02-07 | 6.500 | 6.700 | 5.950 | 6.700 | 6.136 | 20,887,584 |
| 2025-02-06 | 6.750 | 6.800 | 6.500 | 6.500 | 5.953 | 8,015,651 |
| 2025-02-05 | 7.200 | 7.250 | 6.650 | 6.700 | 6.136 | 17,697,805 |
| 2025-02-04 | 7.150 | 7.500 | 7.100 | 7.150 | 6.548 | 12,870,949 |
| 2025-02-03 | 7.250 | 7.350 | 6.850 | 7.050 | 6.457 | 15,418,258 |
| 2025-01-31 | 7.950 | 7.950 | 7.250 | 7.350 | 6.731 | 25,879,679 |
| 2025-01-30 | 8.150 | 8.150 | 7.950 | 7.950 | 7.281 | 3,395,034 |
| 2025-01-29 | 8.250 | 8.250 | 8.050 | 8.050 | 7.372 | 3,114,919 |
| 2025-01-28 | 8.200 | 8.300 | 8.150 | 8.250 | 7.556 | 2,263,783 |
| 2025-01-27 | 8.250 | 8.300 | 8.200 | 8.200 | 7.510 | 2,179,098 |
| 2025-01-24 | 8.300 | 8.350 | 8.250 | 8.250 | 7.556 | 2,810,606 |
| 2025-01-23 | 8.550 | 8.550 | 8.200 | 8.250 | 7.556 | 4,320,694 |
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.