Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 4.060
-0.040 (-0.98%)
Oct 29, 2025, 12:28 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 4.16 | 4.18 | 3.98 | 4.10 | 4.10 | -1.44% | 35,028,947 |
| 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% | 22,140,561 |
| Oct 21, 2025 | 4.12 | 4.14 | 3.96 | 4.04 | 4.04 | - | 35,189,912 |
| Oct 20, 2025 | 3.88 | 4.18 | 3.88 | 4.04 | 4.04 | 7.45% | 70,673,682 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -3.09% | 23,058,105 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 11,032,043 |
| Oct 15, 2025 | 3.88 | 4.00 | 3.88 | 3.96 | 3.96 | 2.59% | 20,302,499 |
| Oct 14, 2025 | 3.84 | 3.94 | 3.82 | 3.86 | 3.86 | - | 16,236,368 |
| Oct 10, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -2.53% | 15,485,850 |
| Oct 9, 2025 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 15,571,429 |
| Oct 8, 2025 | 4.06 | 4.22 | 3.96 | 3.98 | 3.98 | -1.97% | 34,754,539 |
| Oct 7, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 22,107,178 |
| Oct 6, 2025 | 4.08 | 4.20 | 4.00 | 4.08 | 4.08 | - | 25,802,120 |
| Oct 3, 2025 | 3.98 | 4.14 | 3.98 | 4.08 | 4.08 | 3.03% | 42,826,230 |
| Oct 2, 2025 | 3.86 | 4.00 | 3.84 | 3.96 | 3.96 | 3.66% | 17,347,448 |
| Oct 1, 2025 | 3.92 | 3.94 | 3.82 | 3.82 | 3.82 | -2.55% | 13,889,713 |
| Sep 30, 2025 | 3.96 | 4.08 | 3.92 | 3.92 | 3.92 | -2.00% | 17,052,545 |
| Sep 29, 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 4.00 | 2.04% | 13,291,654 |
| Sep 26, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 11,477,858 |
| Sep 25, 2025 | 4.00 | 4.06 | 3.96 | 3.98 | 3.98 | - | 15,661,746 |
| Sep 24, 2025 | 3.90 | 4.04 | 3.90 | 3.98 | 3.98 | 2.58% | 19,622,594 |
| Sep 23, 2025 | 3.98 | 4.04 | 3.88 | 3.88 | 3.88 | -2.51% | 25,225,683 |
| Sep 22, 2025 | 4.12 | 4.16 | 3.98 | 3.98 | 3.98 | -2.93% | 25,393,802 |
| Sep 19, 2025 | 4.16 | 4.18 | 4.08 | 4.10 | 4.10 | -0.97% | 24,897,564 |
| Sep 18, 2025 | 4.30 | 4.30 | 4.10 | 4.14 | 4.14 | -3.72% | 33,991,257 |
| Sep 17, 2025 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -0.92% | 25,574,808 |
| Sep 16, 2025 | 4.24 | 4.38 | 4.22 | 4.34 | 4.34 | 2.36% | 44,771,531 |
| Sep 15, 2025 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 21,775,032 |
| Sep 12, 2025 | 4.34 | 4.36 | 4.16 | 4.20 | 4.20 | -2.33% | 34,428,305 |
| Sep 11, 2025 | 4.28 | 4.34 | 4.20 | 4.30 | 4.30 | 0.47% | 24,126,838 |
| Sep 10, 2025 | 4.32 | 4.38 | 4.24 | 4.28 | 4.28 | -0.47% | 23,980,007 |
| Sep 9, 2025 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | - | 27,403,516 |
| Sep 8, 2025 | 4.16 | 4.52 | 4.14 | 4.30 | 4.30 | 4.88% | 69,568,842 |
| Sep 5, 2025 | 4.06 | 4.16 | 4.00 | 4.10 | 4.10 | 3.02% | 33,687,951 |
| Sep 4, 2025 | 4.06 | 4.16 | 3.96 | 3.98 | 3.98 | -1.49% | 45,282,472 |
| Sep 3, 2025 | 3.82 | 4.06 | 3.82 | 4.04 | 4.04 | 5.76% | 61,130,478 |
| Sep 2, 2025 | 3.90 | 4.00 | 3.82 | 3.82 | 3.82 | -1.04% | 53,979,902 |
| Sep 1, 2025 | 3.60 | 3.88 | 3.60 | 3.86 | 3.86 | 6.63% | 58,622,323 |
| Aug 29, 2025 | 3.62 | 3.74 | 3.54 | 3.62 | 3.62 | 1.69% | 43,015,071 |
| Aug 28, 2025 | 3.76 | 3.76 | 3.48 | 3.56 | 3.56 | -4.30% | 45,470,476 |
| Aug 27, 2025 | 3.76 | 3.84 | 3.72 | 3.72 | 3.72 | - | 23,905,455 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.68 | 3.72 | 3.72 | -2.62% | 20,736,866 |
| Aug 25, 2025 | 3.70 | 3.92 | 3.70 | 3.82 | 3.82 | 4.37% | 32,203,775 |
| Aug 22, 2025 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -0.54% | 16,809,272 |
| Aug 21, 2025 | 3.82 | 3.84 | 3.66 | 3.68 | 3.68 | -3.66% | 25,478,981 |
| Aug 20, 2025 | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | 4.37% | 21,125,864 |
| Aug 19, 2025 | 3.76 | 3.78 | 3.64 | 3.66 | 3.66 | -2.66% | 18,744,327 |
| Aug 18, 2025 | 3.74 | 3.86 | 3.74 | 3.76 | 3.76 | 1.62% | 15,537,087 |