Dohome PCL (BKK:DOHOME)
Thailand
· Delayed Price · Currency is THB 3.240
-0.040 (-1.22%)
At close: Mar 9, 2026
Dohome PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 3.81 | 3.87 | 3.77 | 3.85 | 3.84 | 2.04% | 19,957,579 |
| Feb 11, 2026 | 3.79 | 3.85 | 3.75 | 3.77 | 3.76 | -1.52% | 25,360,940 |
| Feb 10, 2026 | 3.81 | 3.85 | 3.73 | 3.83 | 3.82 | 2.05% | 26,300,123 |
| Feb 9, 2026 | 3.85 | 3.85 | 3.69 | 3.75 | 3.75 | 6.56% | 35,672,655 |
| Feb 6, 2026 | 3.52 | 3.62 | 3.48 | 3.52 | 3.51 | -0.54% | 21,259,253 |
| Feb 5, 2026 | 3.50 | 3.58 | 3.50 | 3.54 | 3.53 | 1.09% | 13,237,296 |
| Feb 4, 2026 | 3.50 | 3.54 | 3.48 | 3.50 | 3.50 | - | 8,899,273 |
| Feb 3, 2026 | 3.37 | 3.56 | 3.37 | 3.50 | 3.50 | 4.60% | 37,007,713 |
| Feb 2, 2026 | 3.39 | 3.40 | 3.31 | 3.35 | 3.34 | -1.15% | 10,867,677 |
| Jan 30, 2026 | 3.40 | 3.42 | 3.37 | 3.39 | 3.38 | -1.11% | 6,599,533 |
| Jan 29, 2026 | 3.42 | 3.42 | 3.37 | 3.42 | 3.42 | - | 10,643,287 |
| Jan 28, 2026 | 3.46 | 3.50 | 3.39 | 3.42 | 3.42 | -1.13% | 11,656,122 |
| Jan 27, 2026 | 3.39 | 3.50 | 3.37 | 3.46 | 3.46 | 2.88% | 20,878,447 |
| Jan 26, 2026 | 3.37 | 3.37 | 3.31 | 3.37 | 3.36 | - | 13,141,908 |
| Jan 23, 2026 | 3.39 | 3.42 | 3.35 | 3.37 | 3.36 | - | 15,460,910 |
| Jan 22, 2026 | 3.52 | 3.54 | 3.37 | 3.37 | 3.36 | -4.89% | 23,655,382 |
| Jan 21, 2026 | 3.46 | 3.58 | 3.46 | 3.54 | 3.53 | 2.20% | 22,020,564 |
| Jan 20, 2026 | 3.37 | 3.52 | 3.35 | 3.46 | 3.46 | 2.88% | 29,562,728 |
| Jan 19, 2026 | 3.31 | 3.37 | 3.31 | 3.37 | 3.36 | - | 10,162,041 |
| Jan 16, 2026 | 3.29 | 3.37 | 3.25 | 3.37 | 3.36 | 1.72% | 15,314,977 |
| Jan 15, 2026 | 3.19 | 3.33 | 3.15 | 3.31 | 3.30 | 3.63% | 18,743,712 |
| Jan 14, 2026 | 3.25 | 3.27 | 3.17 | 3.19 | 3.19 | -1.78% | 10,260,173 |
| Jan 13, 2026 | 3.35 | 3.37 | 3.25 | 3.25 | 3.25 | -2.31% | 19,641,887 |
| Jan 12, 2026 | 3.33 | 3.40 | 3.29 | 3.33 | 3.32 | - | 15,006,035 |
| Jan 9, 2026 | 3.40 | 3.42 | 3.31 | 3.33 | 3.32 | -1.71% | 11,816,188 |
| Jan 8, 2026 | 3.46 | 3.50 | 3.37 | 3.39 | 3.38 | -2.22% | 18,763,752 |
| Jan 7, 2026 | 3.37 | 3.50 | 3.37 | 3.46 | 3.46 | 2.88% | 32,821,744 |
| Jan 6, 2026 | 3.37 | 3.44 | 3.33 | 3.37 | 3.36 | -0.59% | 19,397,268 |
| Jan 5, 2026 | 3.31 | 3.44 | 3.31 | 3.39 | 3.38 | 2.95% | 19,409,873 |
| Dec 30, 2025 | 3.29 | 3.33 | 3.29 | 3.29 | 3.28 | - | 6,810,348 |
| Dec 29, 2025 | 3.33 | 3.33 | 3.27 | 3.29 | 3.28 | -0.60% | 6,718,920 |
| Dec 26, 2025 | 3.40 | 3.42 | 3.29 | 3.31 | 3.30 | -2.27% | 13,780,540 |
| Dec 25, 2025 | 3.48 | 3.48 | 3.39 | 3.39 | 3.38 | -3.29% | 9,365,690 |
| Dec 24, 2025 | 3.46 | 3.52 | 3.42 | 3.50 | 3.50 | 0.55% | 7,663,358 |
| Dec 23, 2025 | 3.48 | 3.54 | 3.46 | 3.48 | 3.48 | 0.55% | 18,575,450 |
| Dec 22, 2025 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | 1.14% | 6,188,721 |
| Dec 19, 2025 | 3.42 | 3.44 | 3.37 | 3.42 | 3.42 | 0.56% | 4,245,197 |
| Dec 18, 2025 | 3.46 | 3.48 | 3.37 | 3.40 | 3.40 | -1.68% | 9,265,216 |
| Dec 17, 2025 | 3.52 | 3.56 | 3.44 | 3.46 | 3.46 | -1.62% | 11,836,052 |
| Dec 16, 2025 | 3.44 | 3.56 | 3.44 | 3.52 | 3.51 | 2.24% | 21,020,948 |
| Dec 15, 2025 | 3.35 | 3.46 | 3.35 | 3.44 | 3.44 | 1.68% | 11,339,421 |
| Dec 12, 2025 | 3.27 | 3.42 | 3.27 | 3.39 | 3.38 | 2.95% | 15,470,759 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.25 | 3.29 | 3.28 | -1.17% | 11,374,594 |
| Dec 9, 2025 | 3.37 | 3.40 | 3.31 | 3.33 | 3.32 | -1.71% | 18,647,376 |
| Dec 8, 2025 | 3.60 | 3.60 | 3.35 | 3.39 | 3.38 | -5.87% | 25,946,960 |
| Dec 4, 2025 | 3.64 | 3.65 | 3.60 | 3.60 | 3.59 | -0.53% | 9,058,437 |
| Dec 3, 2025 | 3.64 | 3.67 | 3.60 | 3.62 | 3.61 | -0.55% | 13,511,378 |
| Dec 2, 2025 | 3.67 | 3.69 | 3.60 | 3.64 | 3.63 | -0.52% | 11,132,607 |
| Dec 1, 2025 | 3.65 | 3.67 | 3.62 | 3.65 | 3.65 | - | 12,354,576 |
| Nov 28, 2025 | 3.64 | 3.75 | 3.62 | 3.65 | 3.65 | 1.08% | 30,295,730 |
| Nov 27, 2025 | 3.56 | 3.64 | 3.54 | 3.62 | 3.61 | 3.29% | 16,776,042 |
| Nov 26, 2025 | 3.65 | 3.73 | 3.50 | 3.50 | 3.50 | -2.15% | 40,006,886 |
| Nov 25, 2025 | 3.52 | 3.60 | 3.50 | 3.58 | 3.57 | 3.32% | 17,319,400 |
| Nov 24, 2025 | 3.48 | 3.60 | 3.46 | 3.46 | 3.46 | 0.58% | 30,797,280 |
| Nov 21, 2025 | 3.54 | 3.54 | 3.40 | 3.44 | 3.44 | -3.26% | 24,150,079 |
| Nov 20, 2025 | 3.56 | 3.62 | 3.52 | 3.56 | 3.55 | 1.11% | 23,545,111 |
| Nov 19, 2025 | 3.58 | 3.62 | 3.50 | 3.52 | 3.51 | -0.54% | 11,415,996 |
| Nov 18, 2025 | 3.60 | 3.64 | 3.54 | 3.54 | 3.53 | -2.13% | 12,642,448 |
| Nov 17, 2025 | 3.60 | 3.67 | 3.58 | 3.62 | 3.61 | 1.06% | 12,609,667 |
| Nov 14, 2025 | 3.67 | 3.71 | 3.58 | 3.58 | 3.57 | -3.64% | 20,274,020 |
| Nov 13, 2025 | 3.67 | 3.73 | 3.65 | 3.71 | 3.71 | 1.59% | 14,661,660 |
| Nov 12, 2025 | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -3.05% | 19,826,289 |
| Nov 11, 2025 | 3.87 | 3.89 | 3.73 | 3.77 | 3.76 | -2.48% | 22,338,825 |
| Nov 10, 2025 | 3.65 | 3.89 | 3.64 | 3.87 | 3.86 | 9.83% | 46,283,993 |
| Nov 7, 2025 | 3.65 | 3.65 | 3.52 | 3.52 | 3.51 | -4.19% | 22,799,462 |
| Nov 6, 2025 | 3.64 | 3.69 | 3.60 | 3.67 | 3.67 | 1.60% | 9,771,801 |
| Nov 5, 2025 | 3.62 | 3.69 | 3.58 | 3.62 | 3.61 | -1.07% | 7,591,837 |
| Nov 4, 2025 | 3.79 | 3.81 | 3.62 | 3.65 | 3.65 | -3.54% | 23,267,670 |
| Nov 3, 2025 | 3.79 | 3.85 | 3.77 | 3.79 | 3.78 | 1.01% | 8,587,491 |
| Oct 31, 2025 | 3.83 | 3.83 | 3.75 | 3.75 | 3.75 | -2.01% | 15,353,686 |
| Oct 30, 2025 | 3.89 | 3.90 | 3.79 | 3.83 | 3.82 | -0.49% | 18,044,925 |
| Oct 29, 2025 | 3.92 | 4.00 | 3.83 | 3.85 | 3.84 | -2.44% | 12,266,914 |
| Oct 28, 2025 | 4.00 | 4.02 | 3.83 | 3.94 | 3.94 | -1.45% | 36,430,097 |
| Oct 27, 2025 | 3.94 | 4.14 | 3.92 | 4.00 | 3.99 | 1.96% | 33,263,079 |
| Oct 24, 2025 | 3.96 | 4.04 | 3.89 | 3.92 | 3.92 | -0.98% | 26,872,684 |
| Oct 22, 2025 | 3.89 | 3.96 | 3.83 | 3.96 | 3.96 | 1.98% | 23,026,182 |
| Oct 21, 2025 | 3.96 | 3.98 | 3.81 | 3.89 | 3.88 | - | 36,597,506 |
| Oct 20, 2025 | 3.73 | 4.02 | 3.73 | 3.89 | 3.88 | 7.47% | 73,500,627 |
| Oct 17, 2025 | 3.71 | 3.73 | 3.56 | 3.62 | 3.61 | -3.11% | 23,980,424 |
| Oct 16, 2025 | 3.83 | 3.83 | 3.73 | 3.73 | 3.73 | -2.02% | 11,473,321 |
| Oct 15, 2025 | 3.73 | 3.85 | 3.73 | 3.81 | 3.80 | 2.59% | 21,114,589 |
| Oct 14, 2025 | 3.69 | 3.79 | 3.67 | 3.71 | 3.71 | - | 16,885,814 |
| Oct 10, 2025 | 3.81 | 3.81 | 3.71 | 3.71 | 3.71 | -2.52% | 16,105,284 |
| Oct 9, 2025 | 3.83 | 3.87 | 3.79 | 3.81 | 3.80 | -0.50% | 16,194,276 |