Dohome Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.200	10.300	9.900	9.950	9.113	10,915,579
2024-10-22	10.300	10.400	10.000	10.300	9.433	6,189,335
2024-10-21	10.300	10.400	10.200	10.300	9.433	2,073,461
2024-10-18	10.300	10.500	10.200	10.200	9.342	4,380,463
2024-10-17	10.300	10.500	10.200	10.500	9.616	9,178,416
2024-10-16	10.000	10.500	9.950	10.400	9.525	10,783,526
2024-10-15	10.300	10.400	9.900	9.950	9.113	11,782,448
2024-10-11	10.500	10.600	10.300	10.300	9.433	5,464,515
2024-10-10	10.600	10.600	10.500	10.500	9.616	2,904,355
2024-10-09	10.500	10.600	10.400	10.600	9.708	4,916,698
2024-10-08	10.300	10.500	10.200	10.500	9.616	10,469,150
2024-10-07	10.400	10.600	10.300	10.400	9.525	8,771,925
2024-10-04	10.600	10.600	10.200	10.400	9.525	15,652,800
2024-10-03	11.000	11.000	10.600	10.700	9.799	22,779,589
2024-10-02	11.300	11.400	11.100	11.200	10.257	7,235,670
2024-10-01	11.300	11.400	11.200	11.300	10.349	8,802,001
2024-09-30	11.000	11.400	10.900	11.300	10.349	13,439,877
2024-09-27	11.000	11.100	10.900	10.900	9.983	4,380,364
2024-09-26	10.800	11.000	10.700	11.000	10.074	7,279,456
2024-09-25	10.800	11.200	10.800	10.800	9.891	14,590,339
2024-09-24	11.000	11.000	10.600	10.700	9.799	12,773,578
2024-09-23	11.100	11.100	10.800	10.900	9.983	5,055,682
2024-09-20	11.100	11.100	10.900	11.100	10.166	3,310,900
2024-09-19	11.100	11.200	10.900	11.000	10.074	5,393,757
2024-09-18	11.000	11.300	10.900	11.000	10.074	5,784,663
2024-09-17	11.200	11.200	10.900	11.000	10.074	8,577,576
2024-09-16	10.600	11.200	10.500	11.100	10.166	14,213,973
2024-09-13	10.700	10.700	10.400	10.500	9.616	10,736,702
2024-09-12	11.000	11.000	10.600	10.600	9.708	14,127,073
2024-09-11	11.300	11.300	10.800	10.900	9.983	23,986,576
2024-09-10	11.300	11.600	11.200	11.200	10.257	12,281,603
2024-09-09	11.300	11.500	11.100	11.200	10.257	7,939,380
2024-09-06	11.300	11.500	11.200	11.300	10.349	13,436,576
2024-09-05	10.900	11.200	10.800	11.100	10.166	8,142,583
2024-09-04	10.700	11.100	10.700	10.900	9.983	6,306,257
2024-09-03	10.800	11.100	10.700	10.900	9.983	9,096,361
2024-09-02	10.800	11.000	10.600	10.800	9.891	8,965,506
2024-08-30	10.900	11.000	10.700	10.800	9.891	6,771,676
2024-08-29	10.900	11.000	10.700	10.900	9.983	6,104,966
2024-08-28	11.200	11.300	10.800	11.000	10.074	21,009,338
2024-08-27	11.600	11.600	11.100	11.300	10.349	11,187,034
2024-08-26	11.300	11.800	11.100	11.700	10.715	21,721,541
2024-08-23	10.800	11.100	10.700	11.000	10.074	7,990,355
2024-08-22	10.900	10.900	10.700	10.700	9.799	2,494,137
2024-08-21	10.700	11.000	10.700	10.900	9.983	3,395,464
2024-08-20	10.900	11.000	10.700	10.800	9.891	5,083,437
2024-08-19	10.500	11.100	10.400	10.900	9.983	13,031,904
2024-08-16	9.800	10.600	9.750	10.500	9.616	21,941,232
2024-08-15	10.100	10.100	9.500	9.650	8.838	12,870,371
2024-08-14	9.950	10.300	9.850	10.000	9.158	9,338,417
2024-08-09	10.200	10.200	9.850	9.850	9.021	10,474,019
2024-08-08	10.200	10.200	9.950	10.200	9.342	4,853,042
2024-08-07	10.100	10.400	9.600	10.100	9.250	24,671,057
2024-08-06	10.300	10.400	10.100	10.100	9.250	5,580,820
2024-08-05	10.800	10.900	10.100	10.200	9.342	13,847,119
2024-08-02	11.000	11.200	10.900	11.000	10.074	7,316,525
2024-08-01	11.200	11.300	11.000	11.300	10.349	4,127,116
2024-07-31	10.800	11.200	10.800	11.200	10.257	5,913,807
2024-07-30	11.100	11.400	10.700	10.800	9.891	10,280,717
2024-07-26	11.000	11.300	10.800	11.300	10.349	9,877,782

← NewerPage 9 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.