SET · DOHOME · stock
Dohome Public Company Limited (DOHOME) stock price history
Every SET trading session of Dohome Public Company Limited from Aug 6, 2019 to Nov 12, 2026: 1,765 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOHOME adjusted close, 2019 to 2026
- THB 20.68
- All time high, 2021
- THB 4.28
- 52 week high, THB 3.02 low
- 1,765
- Daily sessions since 2019
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
DOHOME key facts
- Dohome Public Company Limited (DOHOME) closed at THB 3.50 on Nov 12, 2026 on SET.
- DOHOME's all time high close is THB 20.68, set on Jul 5, 2021; its all time low close is THB 2.52 on Jun 23, 2025.
- DOHOME's 52 week range is THB 3.02 to THB 4.28.
- DOHOME returned -7.8% over the year to Nov 12, 2026 and -79.7% over five years.
- Since Aug 6, 2019 DOHOME returned -29%, -4.5% a year compounded.
- DOHOME's deepest drawdown was -87.8% from Jul 7, 2021 to Jun 23, 2025.
- DataCedar holds 1,765 daily sessions of DOHOME history from Aug 6, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOHOME price chart, 2019 to 2026
DOHOME returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.6% |
| 3 months | -11.2% |
| 6 months | +8.7% |
| Year to date | +2.5% |
| 1 year | -7.8% |
| 3 years | -67.2% |
| 5 years | -79.7% |
| 10 years | n/a |
| Since Aug 6, 2019 | -28.5% |
| Compound annual growth, 7.3 years | -4.5% |
DOHOME records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 20.68 on Jul 5, 2021
- All time low close
- THB 2.52 on Jun 23, 2025
- 52 week high
- THB 4.28 on Feb 19, 2026
- 52 week low
- THB 3.02 on Mar 23, 2026
- Deepest drawdown
- -87.8% from Jul 7, 2021 to Jun 23, 2025, not yet recovered
- Best single session
- +15.7% on Sep 16, 2019
- Worst single session
- -16.1% on Mar 12, 2020
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2021, +80%
- Worst calendar year
- 2025, -59%
DOHOME price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 6, 2019; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 3.30 | THB 4.28 | THB 3.02 | THB 3.50 | +2.5% | 3.4B | 212 |
| 2025 | THB 8.48 | THB 9.00 | THB 2.26 | THB 3.42 | -59.5% | 5.3B | 242 |
| 2024 | THB 10.93 | THB 12.00 | THB 8.24 | THB 8.43 | -27.1% | 1.5B | 243 |
| 2023 | THB 12.77 | THB 13.79 | THB 7.83 | THB 11.57 | -8.8% | 2.7B | 243 |
| 2022 | THB 16.62 | THB 19.96 | THB 10.45 | THB 12.68 | -23.7% | 3B | 241 |
| 2021 | THB 9.08 | THB 21.93 | THB 8.82 | THB 16.62 | +80.4% | 3.7B | 241 |
| 2020 | THB 5.49 | THB 10.33 | THB 2.55 | THB 9.21 | +67.9% | 5.7B | 243 |
| 2019 | THB 4.39 | THB 7.26 | THB 4.36 | THB 5.49 | n/a | 7B | 100 |
DOHOME monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 3.50 | +1.2% |
| October 2026 | THB 3.46 | -0.6% |
| September 2026 | THB 3.48 | -2.2% |
| August 2026 | THB 3.56 | -10.1% |
| July 2026 | THB 3.96 | +6.5% |
| June 2026 | THB 3.72 | +7.5% |
| May 2026 | THB 3.46 | +3.0% |
| April 2026 | THB 3.36 | +1.8% |
| March 2026 | THB 3.30 | -11.9% |
| February 2026 | THB 3.74 | +10.8% |
| January 2026 | THB 3.38 | -1.0% |
| December 2025 | THB 3.42 | -10.0% |
About the DOHOME data
Daily bars. 1,765 sessions from Aug 6, 2019 to Nov 12, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 6, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3ADOHOME/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DMT Don Muang Tollway Public Company Limited
- DMT-R Don Muang Tollway Public Company Limited
- DOD DOD Biotech Public Company Limited
- DOD-R DOD Biotech Public Company Limited
- DOHOME-R Dohome Public Company Limited
- DPAINT Delta Paint Public Company Limited
- DPAINT-R Delta Paint Public Company Limited
- DREIT Dusit Thani Freehold and Leasehold Real Estate Investment Trust
Common questions
DOHOME share price history
