Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 3.360
-0.040 (-1.18%)
Apr 30, 2026, 4:36 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.36 | 3.38 | 3.34 | 3.36 | 3.36 | -1.18% | 6,619,119 |
| Apr 29, 2026 | 3.40 | 3.48 | 3.36 | 3.40 | 3.40 | - | 12,295,440 |
| Apr 28, 2026 | 3.46 | 3.46 | 3.40 | 3.40 | 3.40 | -2.30% | 6,100,312 |
| Apr 27, 2026 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 7,222,863 |
| Apr 24, 2026 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | 0.57% | 9,107,625 |
| Apr 23, 2026 | 3.48 | 3.50 | 3.42 | 3.48 | 3.48 | 1.16% | 16,023,060 |
| Apr 22, 2026 | 3.48 | 3.56 | 3.44 | 3.44 | 3.44 | -1.15% | 16,940,180 |
| Apr 21, 2026 | 3.48 | 3.50 | 3.44 | 3.48 | 3.48 | 0.58% | 13,510,020 |
| Apr 20, 2026 | 3.44 | 3.50 | 3.40 | 3.46 | 3.46 | 0.58% | 13,291,970 |
| Apr 17, 2026 | 3.46 | 3.50 | 3.42 | 3.44 | 3.44 | - | 7,023,971 |
| Apr 16, 2026 | 3.44 | 3.52 | 3.42 | 3.44 | 3.44 | 1.78% | 11,525,600 |
| Apr 10, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 6,295,542 |
| Apr 9, 2026 | 3.54 | 3.54 | 3.38 | 3.40 | 3.40 | -4.49% | 12,694,460 |
| Apr 8, 2026 | 3.60 | 3.66 | 3.50 | 3.56 | 3.56 | 0.56% | 15,738,990 |
| Apr 7, 2026 | 3.52 | 3.56 | 3.44 | 3.54 | 3.54 | 0.57% | 12,478,470 |
| Apr 3, 2026 | 3.48 | 3.60 | 3.46 | 3.52 | 3.52 | 2.33% | 22,609,092 |
| Apr 2, 2026 | 3.36 | 3.46 | 3.30 | 3.44 | 3.44 | 1.78% | 12,081,470 |
| Apr 1, 2026 | 3.36 | 3.42 | 3.30 | 3.38 | 3.38 | 2.42% | 17,627,470 |
| Mar 31, 2026 | 3.22 | 3.34 | 3.22 | 3.30 | 3.30 | 3.12% | 14,072,890 |
| Mar 30, 2026 | 3.12 | 3.20 | 3.10 | 3.20 | 3.20 | 1.91% | 7,140,689 |
| Mar 27, 2026 | 3.14 | 3.18 | 3.08 | 3.14 | 3.14 | 1.29% | 13,996,450 |
| Mar 26, 2026 | 3.16 | 3.18 | 3.08 | 3.10 | 3.10 | -4.32% | 9,865,524 |
| Mar 25, 2026 | 3.12 | 3.24 | 3.12 | 3.24 | 3.24 | 5.88% | 10,046,680 |
| Mar 24, 2026 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | 0.66% | 5,358,888 |
| Mar 23, 2026 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -2.56% | 8,423,399 |
| Mar 20, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | 0.65% | 6,458,666 |
| Mar 19, 2026 | 3.22 | 3.22 | 3.08 | 3.10 | 3.10 | -3.73% | 14,298,945 |
| Mar 18, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | 4,116,877 |
| Mar 17, 2026 | 3.26 | 3.30 | 3.24 | 3.28 | 3.28 | 1.86% | 7,216,531 |
| Mar 16, 2026 | 3.28 | 3.30 | 3.22 | 3.22 | 3.22 | -2.42% | 11,474,680 |
| Mar 13, 2026 | 3.32 | 3.32 | 3.26 | 3.30 | 3.30 | -1.20% | 9,984,898 |
| Mar 12, 2026 | 3.28 | 3.38 | 3.22 | 3.34 | 3.34 | 1.83% | 12,099,670 |
| Mar 11, 2026 | 3.28 | 3.38 | 3.28 | 3.28 | 3.28 | 0.61% | 8,967,363 |
| Mar 10, 2026 | 3.30 | 3.32 | 3.24 | 3.26 | 3.26 | 0.62% | 10,370,280 |
| Mar 9, 2026 | 3.12 | 3.24 | 3.06 | 3.24 | 3.24 | -1.22% | 14,419,210 |
| Mar 6, 2026 | 3.28 | 3.34 | 3.24 | 3.28 | 3.28 | -3.53% | 19,221,520 |
| Mar 5, 2026 | 3.44 | 3.44 | 3.26 | 3.40 | 3.40 | 4.01% | 29,358,720 |
| Mar 4, 2026 | 3.23 | 3.29 | 3.08 | 3.27 | 3.26 | -4.50% | 39,916,375 |
| Mar 2, 2026 | 3.56 | 3.64 | 3.42 | 3.42 | 3.42 | -8.72% | 29,222,679 |
| Feb 27, 2026 | 3.77 | 3.79 | 3.73 | 3.75 | 3.75 | 0.51% | 23,738,530 |
| Feb 26, 2026 | 3.73 | 3.79 | 3.65 | 3.73 | 3.73 | 1.06% | 28,327,260 |
| Feb 25, 2026 | 3.67 | 3.71 | 3.60 | 3.69 | 3.69 | 1.04% | 34,434,140 |
| Feb 24, 2026 | 3.73 | 3.73 | 3.62 | 3.65 | 3.65 | -2.06% | 41,468,211 |
| Feb 23, 2026 | 4.02 | 4.02 | 3.64 | 3.73 | 3.73 | -7.60% | 64,421,978 |
| Feb 20, 2026 | 4.10 | 4.12 | 3.94 | 4.04 | 4.03 | -2.35% | 39,158,100 |
| Feb 19, 2026 | 4.06 | 4.29 | 4.04 | 4.14 | 4.13 | 2.89% | 69,715,068 |
| Feb 18, 2026 | 3.92 | 4.06 | 3.89 | 4.02 | 4.01 | 3.98% | 38,792,176 |
| Feb 17, 2026 | 3.79 | 3.90 | 3.69 | 3.87 | 3.86 | 2.55% | 29,193,569 |
| Feb 16, 2026 | 3.83 | 3.83 | 3.73 | 3.77 | 3.76 | -1.02% | 14,400,339 |
| Feb 13, 2026 | 3.83 | 3.90 | 3.77 | 3.81 | 3.80 | -0.99% | 20,359,768 |