Dohome PCL (BKK:DOHOME)
Thailand
· Delayed Price · Currency is THB 3.740
-0.020 (-0.53%)
Dec 4, 2025, 4:37 PM ICT
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.78 | 3.80 | 3.74 | 3.74 | 3.74 | -0.53% | 8,710,036 |
| Dec 3, 2025 | 3.78 | 3.82 | 3.74 | 3.76 | 3.76 | -0.53% | 12,991,710 |
| Dec 2, 2025 | 3.82 | 3.84 | 3.74 | 3.78 | 3.78 | -0.53% | 10,704,430 |
| Dec 1, 2025 | 3.80 | 3.82 | 3.76 | 3.80 | 3.80 | - | 11,879,400 |
| Nov 28, 2025 | 3.78 | 3.90 | 3.76 | 3.80 | 3.80 | 1.06% | 29,130,510 |
| Nov 27, 2025 | 3.70 | 3.78 | 3.68 | 3.76 | 3.76 | 3.30% | 16,130,810 |
| Nov 26, 2025 | 3.80 | 3.88 | 3.64 | 3.64 | 3.64 | -2.15% | 38,468,160 |
| Nov 25, 2025 | 3.66 | 3.74 | 3.64 | 3.72 | 3.72 | 3.33% | 16,653,270 |
| Nov 24, 2025 | 3.62 | 3.74 | 3.60 | 3.60 | 3.60 | 0.56% | 29,612,770 |
| Nov 21, 2025 | 3.68 | 3.68 | 3.54 | 3.58 | 3.58 | -3.24% | 23,221,230 |
| Nov 20, 2025 | 3.70 | 3.76 | 3.66 | 3.70 | 3.70 | 1.09% | 22,639,530 |
| Nov 19, 2025 | 3.72 | 3.76 | 3.64 | 3.66 | 3.66 | -0.54% | 10,976,920 |
| Nov 18, 2025 | 3.74 | 3.78 | 3.68 | 3.68 | 3.68 | -2.13% | 12,156,200 |
| Nov 17, 2025 | 3.74 | 3.82 | 3.72 | 3.76 | 3.76 | 1.08% | 12,124,680 |
| Nov 14, 2025 | 3.82 | 3.86 | 3.72 | 3.72 | 3.72 | -3.63% | 19,494,250 |
| Nov 13, 2025 | 3.82 | 3.88 | 3.80 | 3.86 | 3.86 | 1.58% | 14,097,750 |
| Nov 12, 2025 | 3.92 | 3.92 | 3.78 | 3.80 | 3.80 | -3.06% | 19,063,740 |
| Nov 11, 2025 | 4.02 | 4.04 | 3.88 | 3.92 | 3.92 | -2.49% | 21,479,640 |
| Nov 10, 2025 | 3.80 | 4.04 | 3.78 | 4.02 | 4.02 | 9.84% | 44,503,840 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.66 | 3.66 | 3.66 | -4.19% | 21,922,560 |
| Nov 6, 2025 | 3.78 | 3.84 | 3.74 | 3.82 | 3.82 | 1.60% | 9,395,963 |
| Nov 5, 2025 | 3.76 | 3.84 | 3.72 | 3.76 | 3.76 | -1.05% | 7,299,844 |
| Nov 4, 2025 | 3.94 | 3.96 | 3.76 | 3.80 | 3.80 | -3.55% | 22,372,760 |
| Nov 3, 2025 | 3.94 | 4.00 | 3.92 | 3.94 | 3.94 | 1.03% | 8,257,203 |
| Oct 31, 2025 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.01% | 14,763,160 |
| Oct 30, 2025 | 4.04 | 4.06 | 3.94 | 3.98 | 3.98 | -0.50% | 17,350,890 |
| Oct 29, 2025 | 4.08 | 4.16 | 3.98 | 4.00 | 4.00 | -2.44% | 11,795,110 |
| Oct 28, 2025 | 4.16 | 4.18 | 3.98 | 4.10 | 4.10 | -1.44% | 35,028,940 |
| Oct 27, 2025 | 4.10 | 4.30 | 4.08 | 4.16 | 4.16 | 1.96% | 31,983,730 |
| Oct 24, 2025 | 4.12 | 4.20 | 4.04 | 4.08 | 4.08 | -0.97% | 25,839,120 |
| Oct 22, 2025 | 4.04 | 4.12 | 3.98 | 4.12 | 4.12 | 1.98% | 22,140,560 |
| Oct 21, 2025 | 4.12 | 4.14 | 3.96 | 4.04 | 4.04 | - | 35,189,910 |
| Oct 20, 2025 | 3.88 | 4.18 | 3.88 | 4.04 | 4.04 | 7.45% | 70,673,680 |
| Oct 17, 2025 | 3.86 | 3.88 | 3.70 | 3.76 | 3.76 | -3.09% | 23,058,100 |
| Oct 16, 2025 | 3.98 | 3.98 | 3.88 | 3.88 | 3.88 | -2.02% | 11,032,040 |
| Oct 15, 2025 | 3.88 | 4.00 | 3.88 | 3.96 | 3.96 | 2.59% | 20,302,490 |
| Oct 14, 2025 | 3.84 | 3.94 | 3.82 | 3.86 | 3.86 | - | 16,236,360 |
| Oct 10, 2025 | 3.96 | 3.96 | 3.86 | 3.86 | 3.86 | -2.53% | 15,485,850 |
| Oct 9, 2025 | 3.98 | 4.02 | 3.94 | 3.96 | 3.96 | -0.50% | 15,571,420 |
| Oct 8, 2025 | 4.06 | 4.22 | 3.96 | 3.98 | 3.98 | -1.97% | 34,754,530 |
| Oct 7, 2025 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | -0.49% | 22,107,170 |
| Oct 6, 2025 | 4.08 | 4.20 | 4.00 | 4.08 | 4.08 | - | 25,802,120 |
| Oct 3, 2025 | 3.98 | 4.14 | 3.98 | 4.08 | 4.08 | 3.03% | 42,826,230 |
| Oct 2, 2025 | 3.86 | 4.00 | 3.84 | 3.96 | 3.96 | 3.66% | 17,347,440 |
| Oct 1, 2025 | 3.92 | 3.94 | 3.82 | 3.82 | 3.82 | -2.55% | 13,889,710 |
| Sep 30, 2025 | 3.96 | 4.08 | 3.92 | 3.92 | 3.92 | -2.00% | 17,052,540 |
| Sep 29, 2025 | 3.96 | 4.02 | 3.92 | 4.00 | 4.00 | 2.04% | 13,291,650 |
| Sep 26, 2025 | 3.98 | 4.00 | 3.92 | 3.92 | 3.92 | -1.51% | 11,477,850 |
| Sep 25, 2025 | 4.00 | 4.06 | 3.96 | 3.98 | 3.98 | - | 15,661,740 |
| Sep 24, 2025 | 3.90 | 4.04 | 3.90 | 3.98 | 3.98 | 2.58% | 19,622,590 |
| Sep 23, 2025 | 3.98 | 4.04 | 3.88 | 3.88 | 3.88 | -2.51% | 25,225,680 |
| Sep 22, 2025 | 4.12 | 4.16 | 3.98 | 3.98 | 3.98 | -2.93% | 25,393,800 |
| Sep 19, 2025 | 4.16 | 4.18 | 4.08 | 4.10 | 4.10 | -0.97% | 24,897,560 |
| Sep 18, 2025 | 4.30 | 4.30 | 4.10 | 4.14 | 4.14 | -3.72% | 33,991,250 |
| Sep 17, 2025 | 4.34 | 4.38 | 4.28 | 4.30 | 4.30 | -0.92% | 25,574,800 |
| Sep 16, 2025 | 4.24 | 4.38 | 4.22 | 4.34 | 4.34 | 2.36% | 44,771,530 |
| Sep 15, 2025 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 21,775,030 |
| Sep 12, 2025 | 4.34 | 4.36 | 4.16 | 4.20 | 4.20 | -2.33% | 34,428,300 |
| Sep 11, 2025 | 4.28 | 4.34 | 4.20 | 4.30 | 4.30 | 0.47% | 24,126,830 |
| Sep 10, 2025 | 4.32 | 4.38 | 4.24 | 4.28 | 4.28 | -0.47% | 23,980,000 |
| Sep 9, 2025 | 4.28 | 4.32 | 4.22 | 4.30 | 4.30 | - | 27,403,510 |
| Sep 8, 2025 | 4.16 | 4.52 | 4.14 | 4.30 | 4.30 | 4.88% | 69,568,840 |
| Sep 5, 2025 | 4.06 | 4.16 | 4.00 | 4.10 | 4.10 | 3.02% | 33,687,950 |
| Sep 4, 2025 | 4.06 | 4.16 | 3.96 | 3.98 | 3.98 | -1.49% | 45,282,470 |
| Sep 3, 2025 | 3.82 | 4.06 | 3.82 | 4.04 | 4.04 | 5.76% | 61,130,470 |
| Sep 2, 2025 | 3.90 | 4.00 | 3.82 | 3.82 | 3.82 | -1.04% | 53,979,900 |
| Sep 1, 2025 | 3.60 | 3.88 | 3.60 | 3.86 | 3.86 | 6.63% | 58,622,320 |
| Aug 29, 2025 | 3.62 | 3.74 | 3.54 | 3.62 | 3.62 | 1.69% | 43,015,070 |
| Aug 28, 2025 | 3.76 | 3.76 | 3.48 | 3.56 | 3.56 | -4.30% | 45,470,470 |
| Aug 27, 2025 | 3.76 | 3.84 | 3.72 | 3.72 | 3.72 | - | 23,905,450 |
| Aug 26, 2025 | 3.78 | 3.78 | 3.68 | 3.72 | 3.72 | -2.62% | 20,736,860 |
| Aug 25, 2025 | 3.70 | 3.92 | 3.70 | 3.82 | 3.82 | 4.37% | 32,203,770 |
| Aug 22, 2025 | 3.70 | 3.74 | 3.66 | 3.66 | 3.66 | -0.54% | 16,809,270 |
| Aug 21, 2025 | 3.82 | 3.84 | 3.66 | 3.68 | 3.68 | -3.66% | 25,478,980 |
| Aug 20, 2025 | 3.66 | 3.82 | 3.64 | 3.82 | 3.82 | 4.37% | 21,125,860 |
| Aug 19, 2025 | 3.76 | 3.78 | 3.64 | 3.66 | 3.66 | -2.66% | 18,744,320 |
| Aug 18, 2025 | 3.74 | 3.86 | 3.74 | 3.76 | 3.76 | 1.62% | 15,537,080 |
| Aug 15, 2025 | 3.92 | 3.94 | 3.70 | 3.70 | 3.70 | -5.61% | 28,280,370 |
| Aug 14, 2025 | 3.88 | 3.98 | 3.82 | 3.92 | 3.92 | 1.55% | 29,337,190 |
| Aug 13, 2025 | 4.00 | 4.02 | 3.84 | 3.86 | 3.86 | -2.53% | 33,928,800 |
| Aug 8, 2025 | 4.00 | 4.08 | 3.92 | 3.96 | 3.96 | -1.00% | 33,022,800 |
| 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% | 83,161,180 |
| Aug 5, 2025 | 3.90 | 4.06 | 3.82 | 4.00 | 4.00 | 3.63% | 35,536,310 |
| 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% | 38,110,750 |
| 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% | 39,920,930 |
| Jul 25, 2025 | 4.18 | 4.32 | 4.06 | 4.06 | 4.06 | -2.87% | 77,714,400 |
| Jul 24, 2025 | 3.82 | 4.26 | 3.80 | 4.18 | 4.18 | 9.42% | 110,240,200 |
| Jul 23, 2025 | 3.52 | 3.84 | 3.52 | 3.82 | 3.82 | 9.77% | 52,258,130 |
| Jul 22, 2025 | 3.72 | 3.74 | 3.48 | 3.48 | 3.48 | -5.43% | 37,385,980 |
| Jul 21, 2025 | 3.72 | 3.76 | 3.60 | 3.68 | 3.68 | -0.54% | 33,772,060 |
| Jul 18, 2025 | 3.56 | 3.80 | 3.56 | 3.70 | 3.70 | 3.93% | 60,989,890 |
| Jul 17, 2025 | 3.46 | 3.56 | 3.44 | 3.56 | 3.56 | 3.49% | 26,306,090 |
| 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% | 29,530,470 |
| Jul 14, 2025 | 3.28 | 3.44 | 3.24 | 3.42 | 3.42 | 4.27% | 27,690,310 |
| Jul 11, 2025 | 3.12 | 3.38 | 3.12 | 3.28 | 3.28 | 5.13% | 38,810,070 |