Dohome PCL (BKK:DOHOME)
Thailand · Delayed Price · Currency is THB 3.480
+0.080 (2.35%)
Sep 17, 2026, 12:24 PM ICT
Dohome PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | - | 2.35% | 4,254,985 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -2.86% | 6,882,520 |
| Sep 15, 2026 | 3.52 | 3.54 | 3.48 | 3.50 | 3.50 | -0.57% | 9,440,026 |
| Sep 14, 2026 | 3.54 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 5,044,501 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.46 | 3.50 | 3.50 | - | 4,842,334 |
| Sep 10, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | - | 5,297,041 |
| Sep 9, 2026 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -2.23% | 10,678,100 |
| Sep 8, 2026 | 3.62 | 3.62 | 3.56 | 3.58 | 3.58 | - | 4,821,976 |
| Sep 7, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 4,763,694 |
| Sep 4, 2026 | 3.52 | 3.58 | 3.52 | 3.56 | 3.56 | 1.71% | 9,743,260 |
| Sep 3, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 7,960,797 |
| Sep 2, 2026 | 3.52 | 3.54 | 3.46 | 3.48 | 3.48 | -1.14% | 11,409,000 |
| Sep 1, 2026 | 3.56 | 3.58 | 3.50 | 3.52 | 3.52 | -1.12% | 9,526,543 |
| Aug 31, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | 6,710,991 |
| Aug 28, 2026 | 3.62 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 11,294,550 |
| 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 |