Dohome Public Company Limited (DOHOME.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:39PM ICT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 12.00 | 12.60 | 12.00 | 12.40 | 12.40 | 12,089,200 |
| 16 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 15 May 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 May 2024 | 11.70 | 12.20 | 11.70 | 12.10 | 12.10 | 23,390,600 |
| 13 May 2024 | 11.40 | 11.70 | 11.20 | 11.60 | 11.60 | 5,186,000 |
| 10 May 2024 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 1,982,900 |
| 09 May 2024 | 11.30 | 11.60 | 11.10 | 11.20 | 11.20 | 5,989,000 |
| 08 May 2024 | 10.80 | 11.60 | 10.60 | 11.30 | 11.30 | 17,743,800 |
| 07 May 2024 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 3,176,300 |
| 03 May 2024 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | 5,692,400 |
| 02 May 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 30 Apr 2024 | 10.60 | 10.90 | 10.50 | 10.80 | 10.80 | 4,249,900 |
| 29 Apr 2024 | 10.50 | 10.70 | 10.40 | 10.60 | 10.60 | 3,859,600 |
| 26 Apr 2024 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | 5,440,000 |
| 25 Apr 2024 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 6,945,200 |
| 24 Apr 2024 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 5,841,000 |
| 23 Apr 2024 | 10.70 | 11.00 | 10.70 | 10.90 | 10.90 | 4,099,000 |
| 22 Apr 2024 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 3,724,700 |
| 19 Apr 2024 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | 4,606,800 |
| 18 Apr 2024 | 11.00 | 11.10 | 10.60 | 11.10 | 11.10 | 7,508,400 |
| 17 Apr 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 Apr 2024 | 11.20 | 11.60 | 11.10 | 11.40 | 11.40 | 6,367,200 |
| 10 Apr 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 5,225,800 |
| 09 Apr 2024 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 1,667,600 |
| 05 Apr 2024 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | 2,734,100 |
| 04 Apr 2024 | 11.20 | 11.20 | 10.80 | 10.90 | 10.90 | 4,048,700 |
| 03 Apr 2024 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 2,349,100 |
| 02 Apr 2024 | 11.00 | 11.40 | 10.90 | 11.20 | 11.20 | 6,106,100 |
| 01 Apr 2024 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | 904,800 |
| 29 Mar 2024 | 11.00 | 11.20 | 10.90 | 11.10 | 11.10 | 3,712,900 |
| 28 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 Mar 2024 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 7,576,100 |
| 26 Mar 2024 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | 2,687,900 |
| 25 Mar 2024 | 11.10 | 11.20 | 10.60 | 10.90 | 10.90 | 11,412,700 |
| 22 Mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 21 Mar 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 1,734,200 |
| 20 Mar 2024 | 11.30 | 11.30 | 11.00 | 11.20 | 11.20 | 4,320,400 |
| 19 Mar 2024 | 11.30 | 11.50 | 11.20 | 11.20 | 11.20 | 2,619,000 |
| 18 Mar 2024 | 11.40 | 11.70 | 11.40 | 11.40 | 11.40 | 5,909,700 |
| 15 Mar 2024 | 11.40 | 11.90 | 11.30 | 11.50 | 11.50 | 12,104,000 |
| 14 Mar 2024 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | 3,321,000 |
| 13 Mar 2024 | 11.40 | 11.60 | 11.30 | 11.30 | 11.30 | 4,599,900 |
| 12 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 11 Mar 2024 | 11.40 | 11.60 | 11.30 | 11.50 | 11.50 | 1,756,400 |
| 08 Mar 2024 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 3,821,300 |
| 07 Mar 2024 | 11.30 | 11.40 | 11.00 | 11.20 | 11.20 | 2,177,000 |
| 06 Mar 2024 | 11.20 | 11.50 | 11.10 | 11.30 | 11.30 | 3,600,800 |
| 05 Mar 2024 | 11.10 | 11.20 | 11.00 | 11.10 | 11.10 | 2,173,200 |
| 04 Mar 2024 | 11.20 | 11.30 | 11.00 | 11.30 | 11.30 | 8,149,900 |
| 04 Mar 2024 | 0.005051 Dividend | |||||
| 04 Mar 2024 | 23:22 Stock split | |||||
| 01 Mar 2024 | 11.48 | 11.67 | 11.00 | 11.19 | 11.19 | 9,609,922 |
| 29 Feb 2024 | 11.57 | 11.67 | 11.19 | 11.48 | 11.47 | 6,944,640 |
| 28 Feb 2024 | 11.57 | 11.96 | 11.57 | 11.67 | 11.66 | 18,403,031 |
| 27 Feb 2024 | 11.00 | 11.48 | 11.00 | 11.38 | 11.38 | 5,450,686 |
| 23 Feb 2024 | 11.48 | 11.48 | 11.00 | 11.10 | 11.09 | 3,819,568 |
| 22 Feb 2024 | 11.29 | 11.38 | 11.19 | 11.38 | 11.38 | 3,591,659 |
| 21 Feb 2024 | 11.00 | 11.48 | 10.81 | 11.38 | 11.38 | 23,871,281 |
| 20 Feb 2024 | 10.52 | 10.62 | 10.43 | 10.62 | 10.61 | 2,111,818 |
| 19 Feb 2024 | 10.71 | 10.71 | 10.52 | 10.52 | 10.52 | 1,309,222 |
| 16 Feb 2024 | 10.81 | 10.90 | 10.62 | 10.62 | 10.61 | 2,312,231 |
| 15 Feb 2024 | 10.62 | 10.81 | 10.52 | 10.71 | 10.71 | 2,521,009 |
| 14 Feb 2024 | 10.71 | 10.71 | 10.62 | 10.62 | 10.61 | 1,283,504 |
| 13 Feb 2024 | 10.71 | 10.90 | 10.71 | 10.71 | 10.71 | 1,288,836 |
| 12 Feb 2024 | 10.62 | 10.81 | 10.43 | 10.71 | 10.71 | 2,131,263 |
| 09 Feb 2024 | 10.43 | 10.71 | 10.43 | 10.62 | 10.61 | 2,323,731 |
| 08 Feb 2024 | 10.52 | 10.62 | 10.43 | 10.43 | 10.42 | 3,335,836 |
| 07 Feb 2024 | 10.71 | 10.71 | 10.52 | 10.52 | 10.52 | 2,840,081 |
| 06 Feb 2024 | 10.62 | 10.71 | 10.52 | 10.62 | 10.61 | 2,401,095 |
| 05 Feb 2024 | 10.52 | 10.71 | 10.33 | 10.62 | 10.61 | 4,570,622 |
| 02 Feb 2024 | 10.62 | 10.62 | 10.43 | 10.43 | 10.42 | 1,676,700 |
| 01 Feb 2024 | 10.33 | 10.52 | 10.14 | 10.43 | 10.42 | 4,170,527 |
| 31 Jan 2024 | 10.90 | 11.00 | 10.70 | 10.90 | 10.90 | 5,333,500 |
| 30 Jan 2024 | 10.30 | 11.10 | 10.10 | 11.10 | 11.09 | 16,392,600 |
| 29 Jan 2024 | 10.10 | 10.30 | 9.90 | 10.20 | 10.20 | 4,552,100 |
| 26 Jan 2024 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | 2,984,600 |
| 25 Jan 2024 | 10.20 | 10.40 | 10.10 | 10.30 | 10.30 | 1,848,800 |
| 24 Jan 2024 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 6,362,100 |
| 23 Jan 2024 | 10.20 | 10.20 | 9.80 | 9.85 | 9.85 | 8,339,800 |
| 22 Jan 2024 | 10.30 | 10.50 | 10.10 | 10.10 | 10.10 | 5,964,700 |
| 19 Jan 2024 | 10.60 | 10.70 | 10.20 | 10.30 | 10.30 | 7,295,500 |
| 18 Jan 2024 | 10.60 | 10.80 | 10.30 | 10.60 | 10.60 | 5,750,200 |
| 17 Jan 2024 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | 7,714,500 |
| 16 Jan 2024 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 3,335,800 |
| 15 Jan 2024 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1,879,700 |
| 12 Jan 2024 | 10.80 | 11.10 | 10.80 | 10.90 | 10.90 | 5,295,300 |
| 11 Jan 2024 | 11.20 | 11.30 | 10.70 | 10.90 | 10.90 | 12,471,700 |
| 10 Jan 2024 | 11.30 | 11.50 | 11.00 | 11.10 | 11.09 | 14,683,500 |
| 09 Jan 2024 | 11.70 | 11.80 | 11.30 | 11.40 | 11.39 | 6,167,200 |
| 08 Jan 2024 | 11.70 | 11.80 | 11.60 | 11.60 | 11.59 | 1,944,900 |
| 05 Jan 2024 | 11.90 | 11.90 | 11.70 | 11.80 | 11.79 | 4,701,500 |
| 04 Jan 2024 | 11.50 | 11.90 | 11.40 | 11.90 | 11.89 | 10,956,000 |
| 03 Jan 2024 | 12.00 | 12.00 | 11.40 | 11.60 | 11.59 | 23,835,600 |
| 28 Dec 2023 | 12.50 | 12.80 | 12.40 | 12.70 | 12.69 | 7,530,700 |
| 27 Dec 2023 | 12.20 | 12.60 | 12.20 | 12.50 | 12.49 | 9,406,800 |
| 26 Dec 2023 | 12.00 | 12.30 | 12.00 | 12.10 | 12.09 | 5,043,700 |
| 25 Dec 2023 | 11.90 | 12.00 | 11.80 | 11.90 | 11.89 | 1,760,800 |
| 22 Dec 2023 | 12.10 | 12.10 | 11.80 | 11.90 | 11.89 | 2,060,800 |
| 21 Dec 2023 | 11.70 | 12.10 | 11.70 | 12.00 | 11.99 | 2,310,000 |
| 20 Dec 2023 | 11.70 | 11.80 | 11.60 | 11.80 | 11.79 | 3,312,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.