Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 4.200
-0.100 (-2.33%)
Sep 12, 2025, 4:36 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 3.92 | 3.94 | 3.70 | 3.70 | 3.70 | -5.61% | 28,280,371 |
| Aug 14, 2025 | 3.88 | 3.98 | 3.82 | 3.92 | 3.92 | 1.55% | 29,337,198 |
| Aug 13, 2025 | 4.00 | 4.02 | 3.84 | 3.86 | 3.86 | -2.53% | 33,928,802 |
| Aug 8, 2025 | 4.00 | 4.08 | 3.92 | 3.96 | 3.96 | -1.00% | 33,022,802 |
| Aug 7, 2025 | 4.26 | 4.28 | 4.00 | 4.00 | 4.00 | -8.68% | 70,616,290 |
| Aug 6, 2025 | 4.00 | 4.50 | 3.98 | 4.38 | 4.38 | 9.50% | 83,161,181 |
| Aug 5, 2025 | 3.90 | 4.06 | 3.82 | 4.00 | 4.00 | 3.63% | 35,536,315 |
| Aug 4, 2025 | 3.86 | 3.92 | 3.78 | 3.86 | 3.86 | 1.05% | 21,563,620 |
| Aug 1, 2025 | 4.08 | 4.08 | 3.82 | 3.82 | 3.82 | -4.98% | 38,110,754 |
| Jul 31, 2025 | 4.12 | 4.16 | 4.02 | 4.02 | 4.02 | -2.90% | 26,460,180 |
| Jul 30, 2025 | 4.10 | 4.20 | 4.06 | 4.14 | 4.14 | 0.98% | 42,003,320 |
| Jul 29, 2025 | 4.12 | 4.18 | 4.02 | 4.10 | 4.10 | 0.99% | 39,920,939 |
| Jul 25, 2025 | 4.18 | 4.32 | 4.06 | 4.06 | 4.06 | -2.87% | 77,714,405 |
| Jul 24, 2025 | 3.82 | 4.26 | 3.80 | 4.18 | 4.18 | 9.42% | 110,240,247 |
| Jul 23, 2025 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 9.77% | 52,258,138 |
| Jul 22, 2025 | 3.72 | 3.74 | 3.48 | 3.48 | 3.48 | -5.43% | 37,385,981 |
| Jul 21, 2025 | 3.72 | 3.76 | 3.60 | 3.68 | 3.68 | -0.54% | 33,772,067 |
| Jul 18, 2025 | 3.56 | 3.80 | 3.56 | 3.70 | 3.70 | 3.93% | 60,989,899 |
| Jul 17, 2025 | 3.46 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 26,306,099 |
| Jul 16, 2025 | 3.58 | 3.58 | 3.42 | 3.44 | 3.44 | -3.37% | 32,376,610 |
| Jul 15, 2025 | 3.46 | 3.58 | 3.44 | 3.56 | 3.56 | 4.09% | 29,530,478 |
| Jul 14, 2025 | 3.28 | 3.44 | 3.24 | 3.42 | 3.42 | 4.27% | 27,690,311 |
| Jul 11, 2025 | 3.12 | 3.38 | 3.12 | 3.28 | 3.28 | 5.13% | 38,810,079 |
| Jul 9, 2025 | 3.22 | 3.22 | 3.08 | 3.12 | 3.12 | -2.50% | 22,911,516 |
| Jul 8, 2025 | 3.16 | 3.28 | 3.16 | 3.20 | 3.20 | - | 24,609,262 |
| Jul 7, 2025 | 3.14 | 3.26 | 3.10 | 3.20 | 3.20 | 0.63% | 27,011,195 |
| Jul 4, 2025 | 3.24 | 3.38 | 3.18 | 3.18 | 3.18 | -2.45% | 31,689,320 |
| Jul 3, 2025 | 3.16 | 3.30 | 3.12 | 3.26 | 3.26 | 1.87% | 48,284,105 |
| Jul 2, 2025 | 3.10 | 3.28 | 3.08 | 3.20 | 3.20 | 3.23% | 47,691,461 |
| Jul 1, 2025 | 2.98 | 3.10 | 2.86 | 3.10 | 3.10 | 4.03% | 49,101,162 |