Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 3.420
0.00 (0.00%)
Dec 30, 2025, 4:39 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | - | 6,548,412 |
| Dec 29, 2025 | 3.46 | 3.46 | 3.40 | 3.42 | 3.42 | -0.58% | 6,460,500 |
| Dec 26, 2025 | 3.54 | 3.56 | 3.42 | 3.44 | 3.44 | -2.27% | 13,250,520 |
| Dec 25, 2025 | 3.62 | 3.62 | 3.52 | 3.52 | 3.52 | -3.30% | 9,005,472 |
| Dec 24, 2025 | 3.60 | 3.66 | 3.56 | 3.64 | 3.64 | 0.55% | 7,368,614 |
| Dec 23, 2025 | 3.62 | 3.68 | 3.60 | 3.62 | 3.62 | 0.56% | 17,861,010 |
| Dec 22, 2025 | 3.58 | 3.62 | 3.56 | 3.60 | 3.60 | 1.12% | 5,950,694 |
| Dec 19, 2025 | 3.56 | 3.58 | 3.50 | 3.56 | 3.56 | 0.56% | 4,081,921 |
| Dec 18, 2025 | 3.60 | 3.62 | 3.50 | 3.54 | 3.54 | -1.67% | 8,908,862 |
| Dec 17, 2025 | 3.66 | 3.70 | 3.58 | 3.60 | 3.60 | -1.64% | 11,380,820 |
| Dec 16, 2025 | 3.58 | 3.70 | 3.58 | 3.66 | 3.66 | 2.23% | 20,212,450 |
| Dec 15, 2025 | 3.48 | 3.60 | 3.48 | 3.58 | 3.58 | 1.70% | 10,903,290 |
| Dec 12, 2025 | 3.40 | 3.56 | 3.40 | 3.52 | 3.52 | 2.92% | 14,875,730 |
| Dec 11, 2025 | 3.50 | 3.50 | 3.38 | 3.42 | 3.42 | -1.16% | 10,937,110 |
| Dec 9, 2025 | 3.50 | 3.54 | 3.44 | 3.46 | 3.46 | -1.70% | 17,930,176 |
| Dec 8, 2025 | 3.74 | 3.74 | 3.48 | 3.52 | 3.52 | -5.88% | 24,949,000 |
| Dec 4, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 8,710,036 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | -0.53% | 12,991,710 |
| Dec 2, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -0.53% | 10,704,430 |
| Dec 1, 2025 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 11,879,400 |
| Nov 28, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.80 | 1.06% | 29,130,510 |
| Nov 27, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 3.30% | 16,130,810 |
| Nov 26, 2025 | 3.80 | 3.88 | 3.64 | 3.64 | 3.64 | -2.15% | 38,468,160 |
| Nov 25, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 3.33% | 16,653,270 |
| Nov 24, 2025 | 3.62 | 3.74 | 3.60 | 3.60 | 3.60 | 0.56% | 29,612,770 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.54 | 3.58 | 3.58 | -3.24% | 23,221,230 |
| Nov 20, 2025 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 22,639,530 |
| Nov 19, 2025 | 3.72 | 3.76 | 3.64 | 3.66 | 3.66 | -0.54% | 10,976,920 |
| Nov 18, 2025 | 3.74 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 12,156,200 |
| Nov 17, 2025 | 3.74 | 3.82 | 3.72 | 3.76 | 3.76 | 1.08% | 12,124,680 |
| Nov 14, 2025 | 3.82 | 3.86 | 3.72 | 3.72 | 3.72 | -3.63% | 19,494,250 |
| Nov 13, 2025 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 14,097,750 |
| Nov 12, 2025 | 3.92 | 3.92 | 3.78 | 3.80 | 3.80 | -3.06% | 19,063,740 |
| Nov 11, 2025 | 4.02 | 4.04 | 3.88 | 3.92 | 3.92 | -2.49% | 21,479,640 |
| Nov 10, 2025 | 3.80 | 4.04 | 3.78 | 4.02 | 4.02 | 9.84% | 44,503,840 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -4.19% | 21,922,560 |
| Nov 6, 2025 | 3.78 | 3.84 | 3.74 | 3.82 | 3.82 | 1.60% | 9,395,963 |
| Nov 5, 2025 | 3.76 | 3.84 | 3.72 | 3.76 | 3.76 | -1.05% | 7,299,844 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.76 | 3.80 | 3.80 | -3.55% | 22,372,760 |
| Nov 3, 2025 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | 1.03% | 8,257,203 |
| Oct 31, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 14,763,160 |
| Oct 30, 2025 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -0.50% | 17,350,890 |
| Oct 29, 2025 | 4.08 | 4.16 | 3.98 | 4.00 | 4.00 | -2.44% | 11,795,110 |
| Oct 28, 2025 | 4.16 | 4.18 | 3.98 | 4.10 | 4.10 | -1.44% | 35,028,940 |
| Oct 27, 2025 | 4.10 | 4.30 | 4.08 | 4.16 | 4.16 | 1.96% | 31,983,730 |
| Oct 24, 2025 | 4.12 | 4.20 | 4.04 | 4.08 | 4.08 | -0.97% | 25,839,120 |
| Oct 22, 2025 | 4.04 | 4.12 | 3.98 | 4.12 | 4.12 | 1.98% | 22,140,560 |
| Oct 21, 2025 | 4.12 | 4.14 | 3.96 | 4.04 | 4.04 | - | 35,189,910 |
| Oct 20, 2025 | 3.88 | 4.18 | 3.88 | 4.04 | 4.04 | 7.45% | 70,673,680 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -3.09% | 23,058,100 |