Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 3.620
-0.040 (-1.09%)
Aug 27, 2026, 4:38 PM ICT
Dohome PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 3.68 | 3.68 | 3.62 | 3.62 | 3.62 | -1.09% | 6,864,089 |
| Aug 26, 2026 | 3.64 | 3.70 | 3.64 | 3.66 | 3.66 | 1.10% | 9,126,523 |
| Aug 25, 2026 | 3.66 | 3.68 | 3.62 | 3.62 | 3.62 | - | 11,564,125 |
| Aug 24, 2026 | 3.72 | 3.72 | 3.62 | 3.62 | 3.62 | -2.16% | 14,868,069 |
| Aug 21, 2026 | 3.70 | 3.74 | 3.70 | 3.70 | 3.70 | - | 11,222,260 |
| Aug 20, 2026 | 3.76 | 3.78 | 3.70 | 3.70 | 3.70 | -1.07% | 20,965,020 |
| Aug 19, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 20,198,380 |
| Aug 18, 2026 | 3.82 | 3.88 | 3.78 | 3.80 | 3.80 | -1.55% | 17,488,450 |
| Aug 17, 2026 | 3.76 | 3.86 | 3.76 | 3.86 | 3.86 | 3.76% | 31,992,863 |
| Aug 14, 2026 | 3.80 | 3.82 | 3.70 | 3.72 | 3.72 | -1.59% | 18,968,640 |
| Aug 13, 2026 | 3.92 | 3.92 | 3.74 | 3.78 | 3.78 | -4.06% | 45,292,630 |
| Aug 11, 2026 | 4.06 | 4.06 | 3.86 | 3.94 | 3.94 | -3.43% | 38,628,083 |
| Aug 10, 2026 | 4.12 | 4.14 | 4.06 | 4.08 | 4.08 | -0.97% | 10,257,642 |
| Aug 7, 2026 | 4.04 | 4.12 | 4.04 | 4.12 | 4.12 | 1.48% | 8,613,687 |
| Aug 6, 2026 | 4.18 | 4.22 | 4.06 | 4.06 | 4.06 | -2.40% | 19,292,210 |
| Aug 5, 2026 | 4.20 | 4.26 | 4.10 | 4.16 | 4.16 | - | 44,735,362 |
| Aug 4, 2026 | 4.18 | 4.20 | 4.08 | 4.16 | 4.16 | 2.97% | 48,628,671 |
| Aug 3, 2026 | 3.98 | 4.08 | 3.92 | 4.04 | 4.04 | 2.02% | 37,090,860 |
| Jul 31, 2026 | 3.88 | 3.98 | 3.88 | 3.96 | 3.96 | 1.54% | 21,792,162 |
| Jul 30, 2026 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 10,871,948 |
| Jul 27, 2026 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | 1.60% | 12,004,190 |
| Jul 24, 2026 | 3.74 | 3.80 | 3.68 | 3.76 | 3.76 | -0.53% | 14,893,567 |
| Jul 23, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.78 | -2.07% | 10,045,360 |
| Jul 22, 2026 | 3.94 | 3.96 | 3.82 | 3.86 | 3.86 | -1.53% | 17,991,490 |
| Jul 21, 2026 | 3.94 | 4.00 | 3.90 | 3.92 | 3.92 | - | 17,857,620 |
| Jul 20, 2026 | 3.86 | 3.94 | 3.82 | 3.92 | 3.92 | 1.55% | 9,362,538 |
| Jul 17, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 13,822,695 |
| Jul 16, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 16,899,662 |
| Jul 15, 2026 | 3.96 | 4.10 | 3.88 | 3.94 | 3.94 | -0.51% | 34,975,260 |
| Jul 14, 2026 | 3.84 | 4.02 | 3.80 | 3.96 | 3.96 | 3.13% | 61,450,038 |
| Jul 13, 2026 | 3.80 | 3.90 | 3.76 | 3.84 | 3.84 | - | 17,969,950 |
| Jul 10, 2026 | 3.74 | 3.86 | 3.74 | 3.84 | 3.84 | 3.23% | 37,086,831 |
| Jul 9, 2026 | 3.64 | 3.74 | 3.64 | 3.72 | 3.72 | 3.33% | 10,529,027 |
| Jul 8, 2026 | 3.82 | 3.84 | 3.60 | 3.60 | 3.60 | -5.26% | 28,569,860 |
| Jul 7, 2026 | 3.78 | 3.80 | 3.72 | 3.80 | 3.80 | 0.53% | 17,219,560 |
| Jul 6, 2026 | 3.76 | 3.80 | 3.72 | 3.78 | 3.78 | 0.53% | 19,504,602 |
| Jul 3, 2026 | 3.78 | 3.86 | 3.72 | 3.76 | 3.76 | 0.53% | 40,000,906 |
| Jul 2, 2026 | 3.76 | 3.84 | 3.66 | 3.74 | 3.74 | 1.08% | 40,006,939 |
| Jul 1, 2026 | 3.74 | 3.84 | 3.70 | 3.70 | 3.70 | -0.54% | 20,259,341 |
| Jun 30, 2026 | 3.78 | 3.82 | 3.70 | 3.72 | 3.72 | -1.06% | 20,701,104 |
| Jun 29, 2026 | 3.84 | 3.86 | 3.74 | 3.76 | 3.76 | -3.09% | 20,597,586 |
| Jun 26, 2026 | 3.50 | 3.92 | 3.48 | 3.88 | 3.88 | 10.86% | 88,717,205 |
| Jun 25, 2026 | 3.36 | 3.50 | 3.36 | 3.50 | 3.50 | 4.79% | 26,972,635 |
| Jun 24, 2026 | 3.32 | 3.36 | 3.30 | 3.34 | 3.34 | 1.21% | 4,194,879 |
| Jun 23, 2026 | 3.36 | 3.38 | 3.30 | 3.30 | 3.30 | -1.79% | 7,888,557 |
| Jun 22, 2026 | 3.34 | 3.38 | 3.32 | 3.36 | 3.36 | 0.60% | 7,710,983 |
| Jun 19, 2026 | 3.40 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 9,381,910 |
| Jun 18, 2026 | 3.40 | 3.44 | 3.38 | 3.38 | 3.38 | -1.17% | 6,139,302 |
| Jun 17, 2026 | 3.36 | 3.48 | 3.36 | 3.42 | 3.42 | 1.79% | 12,300,880 |
| Jun 16, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -1.18% | 12,145,750 |