DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.760	3.760	3.660	3.700	3.597	1,011,410
2023-07-31	3.780	3.840	3.720	3.740	3.636	2,477,908
2023-07-27	3.720	3.780	3.680	3.780	3.674	1,092,665
2023-07-26	3.700	3.720	3.620	3.720	3.616	670,319
2023-07-25	3.740	3.760	3.660	3.720	3.616	436,200
2023-07-24	3.740	3.760	3.700	3.740	3.636	704,631
2023-07-21	3.680	3.760	3.680	3.740	3.636	1,231,070
2023-07-20	3.660	3.680	3.640	3.660	3.558	358,401
2023-07-19	3.660	3.720	3.660	3.680	3.577	384,002
2023-07-18	3.700	3.720	3.640	3.640	3.538	247,600
2023-07-17	3.680	3.740	3.660	3.700	3.597	1,468,600
2023-07-14	3.600	3.780	3.600	3.640	3.538	2,213,800
2023-07-13	3.740	3.740	3.600	3.620	3.519	601,300
2023-07-12	3.760	3.760	3.720	3.740	3.636	292,700
2023-07-11	3.760	3.780	3.740	3.740	3.636	290,500
2023-07-10	3.860	3.860	3.760	3.760	3.655	579,300
2023-07-07	3.760	3.900	3.760	3.860	3.752	1,088,700
2023-07-06	3.760	3.800	3.740	3.760	3.655	492,713
2023-07-05	3.780	3.800	3.740	3.740	3.636	323,390
2023-07-04	3.820	3.820	3.780	3.800	3.694	166,811
2023-07-03	3.860	3.860	3.780	3.800	3.694	308,576
2023-06-30	3.820	3.860	3.760	3.860	3.752	515,405
2023-06-29	3.800	3.840	3.780	3.840	3.733	337,833
2023-06-28	3.860	3.860	3.760	3.840	3.733	524,756
2023-06-27	3.860	3.920	3.800	3.820	3.713	1,123,163
2023-06-26	3.860	3.860	3.760	3.860	3.752	1,007,329
2023-06-23	3.800	3.860	3.700	3.860	3.752	2,037,852
2023-06-22	3.760	3.780	3.700	3.780	3.674	1,093,305
2023-06-21	3.940	4.000	3.720	3.760	3.655	4,519,109
2023-06-20	4.040	4.040	3.900	3.900	3.791	2,049,600
2023-06-19	4.040	4.140	4.020	4.020	3.908	6,684,201
2023-06-16	3.900	4.100	3.900	4.040	3.927	12,752,700
2023-06-15	3.900	3.920	3.840	3.880	3.772	1,685,881
2023-06-14	3.980	4.000	3.900	3.920	3.811	1,989,400
2023-06-13	4.040	4.040	3.960	3.960	3.849	2,701,337
2023-06-12	4.100	4.100	3.960	4.040	3.927	4,108,492
2023-06-09	4.160	4.160	4.060	4.100	3.986	2,282,560
2023-06-08	4.200	4.200	4.080	4.140	4.024	2,529,410
2023-06-07	4.060	4.220	4.060	4.200	4.083	12,593,030
2023-06-06	4.100	4.140	4.040	4.060	3.947	1,439,232
2023-06-02	4.200	4.200	4.120	4.120	4.005	1,307,520
2023-06-01	4.180	4.260	4.120	4.200	4.083	4,630,901
2023-05-31	4.220	4.240	4.160	4.180	4.063	1,943,639
2023-05-30	4.280	4.280	4.200	4.220	4.102	4,696,602
2023-05-29	4.240	4.280	4.220	4.280	4.160	3,520,673
2023-05-26	4.180	4.260	4.140	4.260	4.141	4,625,701
2023-05-25	4.180	4.180	4.100	4.180	4.063	2,225,500
2023-05-24	4.240	4.240	4.160	4.180	4.063	7,613,145
2023-05-23	4.160	4.280	4.160	4.240	4.122	3,599,920
2023-05-22	4.180	4.280	4.120	4.220	4.102	34,133,801
2023-05-19	4.240	4.260	4.160	4.180	4.063	1,480,326
2023-05-18	4.180	4.340	4.180	4.260	4.141	33,938,301
2023-05-17	4.180	4.300	4.140	4.220	4.102	6,706,114
2023-05-16	4.240	4.380	4.140	4.220	4.102	20,500,000
2023-05-15	4.220	4.380	4.200	4.260	4.141	23,963,010
2023-05-12	4.100	4.340	4.000	4.200	4.083	6,664,558
2023-05-11	4.200	4.200	4.120	4.180	4.054	2,403,049
2023-05-10	4.160	4.240	4.120	4.240	4.112	5,794,774
2023-05-09	4.120	4.160	4.040	4.160	4.034	985,557
2023-05-08	4.320	4.320	4.080	4.120	3.995	1,179,622

← NewerPage 14 of 21 · 1,210 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.