DOD Biotech Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	3.900	3.900	3.820	3.820	3.713	494,700
2023-10-27	3.900	3.900	3.800	3.900	3.791	813,500
2023-10-26	3.940	3.940	3.860	3.880	3.772	1,298,500
2023-10-25	3.860	3.940	3.860	3.940	3.830	1,935,400
2023-10-24	3.820	3.940	3.820	3.900	3.791	2,972,042
2023-10-20	3.880	3.880	3.720	3.840	3.733	2,216,706
2023-10-19	3.980	3.980	3.860	3.920	3.811	8,265,000
2023-10-18	3.960	4.000	3.940	3.980	3.869	1,391,800
2023-10-17	3.940	4.020	3.920	3.940	3.830	2,548,706
2023-10-16	3.920	3.940	3.880	3.940	3.830	800,427
2023-10-12	4.000	4.020	3.940	3.940	3.830	1,007,400
2023-10-11	4.000	4.000	3.940	4.000	3.888	535,605
2023-10-10	3.960	4.040	3.960	4.000	3.888	1,923,400
2023-10-09	3.980	3.980	3.880	3.960	3.849	1,492,800
2023-10-06	3.980	4.020	3.920	3.980	3.869	1,745,601
2023-10-05	4.020	4.020	3.900	3.940	3.830	16,175,450
2023-10-04	4.000	4.040	3.860	4.020	3.908	4,663,353
2023-10-03	4.020	4.080	3.980	4.020	3.908	2,801,201
2023-10-02	4.080	4.100	4.020	4.020	3.908	906,000
2023-09-29	4.120	4.140	4.080	4.080	3.966	7,327,671
2023-09-28	4.120	4.140	4.080	4.120	4.005	6,070,982
2023-09-27	4.060	4.160	4.060	4.140	4.024	4,255,105
2023-09-26	4.160	4.160	4.060	4.060	3.947	3,576,920
2023-09-25	4.140	4.200	4.120	4.180	4.063	3,413,350
2023-09-22	4.100	4.160	4.100	4.160	4.044	4,644,133
2023-09-21	4.080	4.100	4.060	4.100	3.986	505,500
2023-09-20	4.080	4.100	4.000	4.100	3.986	1,811,007
2023-09-19	4.120	4.140	4.080	4.080	3.966	380,400
2023-09-18	4.160	4.160	4.120	4.140	4.024	384,309
2023-09-15	4.140	4.160	4.100	4.160	4.044	399,700
2023-09-14	4.140	4.180	4.140	4.160	4.044	3,044,158
2023-09-13	4.140	4.160	4.080	4.120	4.005	2,249,385
2023-09-12	4.180	4.240	4.100	4.140	4.024	5,971,140
2023-09-11	4.180	4.240	4.120	4.180	4.063	4,348,401
2023-09-08	4.160	4.200	4.120	4.180	4.063	2,104,209
2023-09-07	4.140	4.160	4.080	4.160	4.044	1,222,420
2023-09-06	4.140	4.200	4.120	4.160	4.044	2,244,200
2023-09-05	4.160	4.180	4.120	4.140	4.024	1,831,415
2023-09-04	4.180	4.220	4.080	4.180	4.063	4,100,807
2023-09-01	4.180	4.240	4.040	4.160	4.044	5,865,735
2023-08-31	4.200	4.200	4.140	4.180	4.063	2,559,075
2023-08-30	4.140	4.200	4.120	4.200	4.083	3,893,531
2023-08-29	4.100	4.140	4.040	4.120	4.005	4,918,119
2023-08-28	3.960	4.160	3.960	4.100	3.986	24,468,730
2023-08-25	3.940	3.960	3.900	3.960	3.849	1,675,408
2023-08-24	3.900	3.940	3.860	3.940	3.830	6,814,500
2023-08-23	3.740	3.900	3.700	3.900	3.791	9,364,333
2023-08-22	3.680	3.740	3.640	3.740	3.636	1,081,540
2023-08-21	3.680	3.680	3.620	3.680	3.577	789,707
2023-08-18	3.680	3.680	3.620	3.680	3.577	1,165,600
2023-08-17	3.700	3.700	3.600	3.680	3.577	1,193,901
2023-08-16	3.740	3.740	3.660	3.700	3.597	1,235,400
2023-08-15	3.740	3.760	3.680	3.740	3.636	897,101
2023-08-11	3.720	3.780	3.680	3.720	3.616	2,776,903
2023-08-10	3.660	3.720	3.640	3.720	3.616	1,061,300
2023-08-09	3.700	3.700	3.660	3.680	3.577	454,700
2023-08-08	3.700	3.720	3.660	3.720	3.616	400,199
2023-08-07	3.680	3.740	3.660	3.720	3.616	767,031
2023-08-04	3.720	3.740	3.680	3.700	3.597	247,201
2023-08-03	3.700	3.740	3.640	3.740	3.636	561,800

← NewerPage 13 of 21 · 1,216 trading daysOlder →

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.