Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	8.450	8.700	8.450	8.550	7.830	4,546,865
2025-01-21	8.750	8.800	8.400	8.450	7.739	9,200,535
2025-01-20	8.250	8.800	8.250	8.700	7.968	8,386,506
2025-01-17	8.450	8.550	8.200	8.200	7.510	3,511,946
2025-01-16	8.550	8.600	8.250	8.450	7.739	4,807,932
2025-01-15	8.250	8.550	8.200	8.500	7.785	3,645,676
2025-01-14	8.050	8.400	8.050	8.150	7.464	9,144,132
2025-01-13	8.800	8.800	8.300	8.350	7.647	10,896,022
2025-01-10	8.950	9.050	8.800	8.900	8.151	3,226,113
2025-01-09	9.050	9.150	8.850	9.000	8.243	9,764,381
2025-01-08	9.250	9.350	8.950	9.050	8.288	5,914,808
2025-01-07	8.850	9.450	8.850	9.300	8.517	13,714,208
2025-01-06	8.800	8.950	8.650	8.850	8.105	4,920,461
2025-01-03	8.750	8.900	8.700	8.800	8.059	3,347,084
2025-01-02	8.900	8.900	8.600	8.700	7.968	7,128,992
2024-12-30	8.900	8.950	8.750	8.850	8.105	2,807,090
2024-12-27	9.050	9.150	8.800	8.850	8.105	8,362,470
2024-12-26	9.200	9.200	9.000	9.100	8.334	3,317,697
2024-12-25	9.200	9.250	9.100	9.200	8.426	2,816,915
2024-12-24	8.950	9.250	8.850	9.150	8.380	4,399,990
2024-12-23	8.950	9.000	8.650	8.900	8.151	6,424,982
2024-12-20	8.900	9.000	8.700	8.850	8.105	5,971,731
2024-12-19	9.050	9.050	8.800	8.900	8.151	4,272,264
2024-12-18	9.300	9.350	9.050	9.100	8.334	4,931,519
2024-12-17	9.650	9.650	9.200	9.300	8.517	10,712,040
2024-12-16	9.700	9.800	9.600	9.700	8.884	4,103,818
2024-12-13	9.800	9.900	9.750	9.800	8.975	1,917,937
2024-12-12	9.950	9.950	9.800	9.850	9.021	2,460,721
2024-12-11	9.750	9.950	9.750	9.850	9.021	3,383,078
2024-12-09	9.850	9.900	9.650	9.750	8.929	6,495,731
2024-12-06	10.000	10.100	9.850	9.900	9.067	4,362,273
2024-12-04	10.100	10.200	10.000	10.000	9.158	3,950,828
2024-12-03	10.100	10.200	10.000	10.200	9.342	1,612,091
2024-12-02	10.000	10.200	10.000	10.000	9.158	2,466,054
2024-11-29	9.900	10.200	9.900	10.100	9.250	2,851,011
2024-11-28	9.900	10.000	9.900	9.900	9.067	1,665,049
2024-11-27	9.950	9.950	9.800	9.850	9.021	1,790,607
2024-11-26	9.950	10.100	9.950	9.950	9.113	3,172,019
2024-11-25	9.800	9.950	9.800	9.950	9.113	3,376,384
2024-11-22	9.750	10.100	9.700	9.800	8.975	12,719,265
2024-11-21	9.950	9.950	9.750	9.750	8.929	8,855,937
2024-11-20	9.950	10.100	9.900	10.000	9.158	2,146,084
2024-11-19	10.200	10.300	9.950	9.950	9.113	3,385,029
2024-11-18	10.000	10.300	9.850	10.200	9.342	6,377,554
2024-11-15	9.950	9.950	9.850	9.850	9.021	3,902,609
2024-11-14	9.950	9.950	9.850	9.900	9.067	4,052,423
2024-11-13	10.000	10.100	9.900	9.900	9.067	6,208,545
2024-11-12	10.200	10.200	10.000	10.000	9.158	1,561,212
2024-11-11	10.200	10.200	10.100	10.200	9.342	3,963,514
2024-11-08	10.400	10.500	10.200	10.300	9.433	5,453,116
2024-11-07	10.300	10.400	10.200	10.400	9.525	4,582,179
2024-11-06	10.500	10.600	10.200	10.400	9.525	12,565,882
2024-11-05	10.100	10.600	10.000	10.400	9.525	12,598,099
2024-11-04	10.200	10.200	9.900	10.100	9.250	6,472,701
2024-11-01	10.200	10.300	10.000	10.200	9.342	7,409,281
2024-10-31	9.750	10.400	9.750	10.400	9.525	9,211,099
2024-10-30	9.750	9.800	9.650	9.700	8.884	4,428,570
2024-10-29	9.850	9.900	9.700	9.800	8.975	8,095,562
2024-10-28	9.850	9.900	9.750	9.800	8.975	4,802,564
2024-10-25	10.000	10.000	9.800	9.850	9.021	8,403,593

← NewerPage 8 of 21 · 1,215 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.