Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 3.560
-0.340 (-8.72%)
Mar 2, 2026, 4:35 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 3.70 | 3.78 | 3.56 | 3.56 | 3.56 | -8.72% | 28,098,730 |
| Feb 27, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | 0.52% | 22,825,510 |
| Feb 26, 2026 | 3.88 | 3.94 | 3.80 | 3.88 | 3.88 | 1.04% | 27,237,750 |
| Feb 25, 2026 | 3.82 | 3.86 | 3.74 | 3.84 | 3.84 | 1.05% | 33,109,750 |
| Feb 24, 2026 | 3.88 | 3.88 | 3.76 | 3.80 | 3.80 | -2.06% | 39,873,280 |
| Feb 23, 2026 | 4.18 | 4.18 | 3.78 | 3.88 | 3.88 | -7.62% | 61,944,210 |
| Feb 20, 2026 | 4.26 | 4.28 | 4.10 | 4.20 | 4.20 | -2.33% | 37,652,020 |
| Feb 19, 2026 | 4.22 | 4.46 | 4.20 | 4.30 | 4.30 | 2.87% | 67,033,720 |
| Feb 18, 2026 | 4.08 | 4.22 | 4.04 | 4.18 | 4.18 | 3.98% | 37,300,170 |
| Feb 17, 2026 | 3.94 | 4.06 | 3.84 | 4.02 | 4.02 | 2.55% | 28,070,740 |
| Feb 16, 2026 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -1.01% | 13,846,480 |
| Feb 13, 2026 | 3.98 | 4.06 | 3.92 | 3.96 | 3.96 | -1.00% | 19,576,700 |
| Feb 12, 2026 | 3.96 | 4.02 | 3.92 | 4.00 | 4.00 | 2.04% | 19,189,980 |
| Feb 11, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | -1.51% | 24,385,520 |
| Feb 10, 2026 | 3.96 | 4.00 | 3.88 | 3.98 | 3.98 | 2.05% | 25,288,580 |
| Feb 9, 2026 | 4.00 | 4.00 | 3.84 | 3.90 | 3.90 | 6.56% | 34,300,630 |
| Feb 6, 2026 | 3.66 | 3.76 | 3.62 | 3.66 | 3.66 | -0.54% | 20,441,590 |
| Feb 5, 2026 | 3.64 | 3.72 | 3.64 | 3.68 | 3.68 | 1.10% | 12,728,170 |
| Feb 4, 2026 | 3.64 | 3.68 | 3.62 | 3.64 | 3.64 | - | 8,556,994 |
| Feb 3, 2026 | 3.50 | 3.70 | 3.50 | 3.64 | 3.64 | 4.60% | 35,584,340 |
| Feb 2, 2026 | 3.52 | 3.54 | 3.44 | 3.48 | 3.48 | -1.14% | 10,449,696 |
| Jan 30, 2026 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | -1.12% | 6,345,705 |
| Jan 29, 2026 | 3.56 | 3.56 | 3.50 | 3.56 | 3.56 | - | 10,233,930 |
| Jan 28, 2026 | 3.60 | 3.64 | 3.52 | 3.56 | 3.56 | -1.11% | 11,207,810 |
| Jan 27, 2026 | 3.52 | 3.64 | 3.50 | 3.60 | 3.60 | 2.86% | 20,075,430 |
| Jan 26, 2026 | 3.50 | 3.50 | 3.44 | 3.50 | 3.50 | - | 12,636,450 |
| Jan 23, 2026 | 3.52 | 3.56 | 3.48 | 3.50 | 3.50 | - | 14,866,260 |
| Jan 22, 2026 | 3.66 | 3.68 | 3.50 | 3.50 | 3.50 | -4.89% | 22,745,560 |
| Jan 21, 2026 | 3.60 | 3.72 | 3.60 | 3.68 | 3.68 | 2.22% | 21,173,620 |
| Jan 20, 2026 | 3.50 | 3.66 | 3.48 | 3.60 | 3.60 | 2.86% | 28,425,700 |
| Jan 19, 2026 | 3.44 | 3.50 | 3.44 | 3.50 | 3.50 | - | 9,771,194 |
| Jan 16, 2026 | 3.42 | 3.50 | 3.38 | 3.50 | 3.50 | 1.74% | 14,725,940 |
| Jan 15, 2026 | 3.32 | 3.46 | 3.28 | 3.44 | 3.44 | 3.61% | 18,022,800 |
| Jan 14, 2026 | 3.38 | 3.40 | 3.30 | 3.32 | 3.32 | -1.78% | 9,865,551 |
| Jan 13, 2026 | 3.48 | 3.50 | 3.38 | 3.38 | 3.38 | -2.31% | 18,886,430 |
| Jan 12, 2026 | 3.46 | 3.54 | 3.42 | 3.46 | 3.46 | - | 14,428,880 |
| Jan 9, 2026 | 3.54 | 3.56 | 3.44 | 3.46 | 3.46 | -1.70% | 11,361,720 |
| Jan 8, 2026 | 3.60 | 3.64 | 3.50 | 3.52 | 3.52 | -2.22% | 18,042,070 |
| Jan 7, 2026 | 3.50 | 3.64 | 3.50 | 3.60 | 3.60 | 2.86% | 31,559,375 |
| Jan 6, 2026 | 3.50 | 3.58 | 3.46 | 3.50 | 3.50 | -0.57% | 18,651,224 |
| Jan 5, 2026 | 3.44 | 3.58 | 3.44 | 3.52 | 3.52 | 2.92% | 18,663,340 |
| 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 |