DOD Biotech Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 3.600 | 3.600 | 3.560 | 3.600 | 3.499 | 162,105 |
| 2024-01-25 | 3.540 | 3.640 | 3.500 | 3.600 | 3.499 | 885,508 |
| 2024-01-24 | 3.580 | 3.580 | 3.460 | 3.480 | 3.383 | 1,173,625 |
| 2024-01-23 | 3.620 | 3.660 | 3.580 | 3.580 | 3.480 | 585,154 |
| 2024-01-22 | 3.700 | 3.700 | 3.600 | 3.660 | 3.558 | 1,335,202 |
| 2024-01-19 | 3.660 | 3.700 | 3.640 | 3.700 | 3.597 | 68,501 |
| 2024-01-18 | 3.680 | 3.700 | 3.640 | 3.680 | 3.577 | 91,200 |
| 2024-01-17 | 3.720 | 3.720 | 3.640 | 3.680 | 3.577 | 556,401 |
| 2024-01-16 | 3.740 | 3.740 | 3.640 | 3.720 | 3.616 | 358,203 |
| 2024-01-15 | 3.640 | 3.740 | 3.620 | 3.740 | 3.636 | 700,104 |
| 2024-01-12 | 3.660 | 3.700 | 3.620 | 3.700 | 3.597 | 405,205 |
| 2024-01-11 | 3.720 | 3.720 | 3.600 | 3.680 | 3.577 | 812,501 |
| 2024-01-10 | 3.720 | 3.720 | 3.680 | 3.720 | 3.616 | 191,718 |
| 2024-01-09 | 3.720 | 3.760 | 3.680 | 3.720 | 3.616 | 384,394 |
| 2024-01-08 | 3.740 | 3.760 | 3.700 | 3.720 | 3.616 | 603,289 |
| 2024-01-05 | 3.760 | 3.820 | 3.720 | 3.740 | 3.636 | 1,170,601 |
| 2024-01-04 | 3.780 | 3.800 | 3.740 | 3.740 | 3.636 | 1,485,302 |
| 2024-01-03 | 3.700 | 3.920 | 3.660 | 3.780 | 3.674 | 13,665,490 |
| 2024-01-02 | 3.680 | 3.700 | 3.660 | 3.700 | 3.597 | 125,700 |
| 2023-12-28 | 3.660 | 3.700 | 3.660 | 3.700 | 3.597 | 132,399 |
| 2023-12-27 | 3.700 | 3.700 | 3.660 | 3.700 | 3.597 | 166,300 |
| 2023-12-26 | 3.700 | 3.720 | 3.640 | 3.720 | 3.616 | 531,006 |
| 2023-12-25 | 3.720 | 3.720 | 3.660 | 3.700 | 3.597 | 170,210 |
| 2023-12-22 | 3.740 | 3.760 | 3.700 | 3.700 | 3.597 | 331,448 |
| 2023-12-21 | 3.680 | 3.780 | 3.680 | 3.740 | 3.636 | 1,293,505 |
| 2023-12-20 | 3.660 | 3.680 | 3.640 | 3.680 | 3.577 | 260,830 |
| 2023-12-19 | 3.700 | 3.760 | 3.640 | 3.680 | 3.577 | 547,831 |
| 2023-12-18 | 3.700 | 3.740 | 3.680 | 3.680 | 3.577 | 1,276,327 |
| 2023-12-15 | 3.720 | 3.720 | 3.700 | 3.720 | 3.616 | 121,003 |
| 2023-12-14 | 3.700 | 3.740 | 3.700 | 3.720 | 3.616 | 1,403,300 |
| 2023-12-13 | 3.680 | 3.740 | 3.660 | 3.700 | 3.597 | 289,204 |
| 2023-12-12 | 3.760 | 3.760 | 3.680 | 3.680 | 3.577 | 21,109,100 |
| 2023-12-08 | 3.760 | 3.760 | 3.680 | 3.720 | 3.616 | 259,100 |
| 2023-12-07 | 3.760 | 3.780 | 3.700 | 3.780 | 3.674 | 338,700 |
| 2023-12-06 | 3.760 | 3.780 | 3.720 | 3.780 | 3.674 | 5,228,401 |
| 2023-12-04 | 3.780 | 3.780 | 3.680 | 3.780 | 3.674 | 469,401 |
| 2023-12-01 | 3.800 | 3.820 | 3.720 | 3.820 | 3.713 | 713,101 |
| 2023-11-30 | 3.800 | 3.800 | 3.760 | 3.800 | 3.694 | 5,196,100 |
| 2023-11-29 | 3.800 | 3.820 | 3.760 | 3.800 | 3.694 | 210,600 |
| 2023-11-28 | 3.760 | 3.820 | 3.760 | 3.800 | 3.694 | 218,601 |
| 2023-11-27 | 3.840 | 3.840 | 3.720 | 3.720 | 3.616 | 499,800 |
| 2023-11-24 | 3.840 | 3.840 | 3.800 | 3.840 | 3.733 | 217,100 |
| 2023-11-23 | 3.780 | 3.840 | 3.780 | 3.840 | 3.733 | 649,401 |
| 2023-11-22 | 3.780 | 3.820 | 3.760 | 3.800 | 3.694 | 376,820 |
| 2023-11-21 | 3.820 | 3.820 | 3.780 | 3.780 | 3.674 | 336,805 |
| 2023-11-20 | 3.860 | 3.860 | 3.800 | 3.820 | 3.713 | 185,800 |
| 2023-11-17 | 3.860 | 3.860 | 3.800 | 3.860 | 3.752 | 624,101 |
| 2023-11-16 | 3.860 | 3.860 | 3.800 | 3.860 | 3.752 | 639,003 |
| 2023-11-15 | 3.860 | 3.880 | 3.820 | 3.860 | 3.752 | 243,901 |
| 2023-11-14 | 3.860 | 3.860 | 3.780 | 3.860 | 3.752 | 275,500 |
| 2023-11-13 | 3.880 | 3.880 | 3.820 | 3.820 | 3.713 | 973,402 |
| 2023-11-10 | 3.840 | 3.880 | 3.820 | 3.880 | 3.772 | 1,251,800 |
| 2023-11-09 | 3.880 | 3.960 | 3.760 | 3.860 | 3.752 | 5,217,623 |
| 2023-11-08 | 3.840 | 3.840 | 3.800 | 3.840 | 3.733 | 53,000 |
| 2023-11-07 | 3.860 | 3.860 | 3.800 | 3.820 | 3.713 | 239,600 |
| 2023-11-06 | 3.900 | 3.900 | 3.800 | 3.860 | 3.752 | 1,129,702 |
| 2023-11-03 | 3.820 | 3.900 | 3.820 | 3.900 | 3.791 | 2,259,440 |
| 2023-11-02 | 3.820 | 3.840 | 3.800 | 3.820 | 3.713 | 628,914 |
| 2023-11-01 | 3.820 | 3.820 | 3.760 | 3.820 | 3.713 | 480,315 |
| 2023-10-31 | 3.840 | 3.840 | 3.760 | 3.820 | 3.713 | 511,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 0.0500 THB |
| 2020-03-13 | 0.0500 THB |
| 2019-01-02 | 0.4239 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.