DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	5.050	5.500	4.960	5.450	5.285	18,203,783
2023-01-31	4.980	5.100	4.940	4.980	4.829	1,534,423
2023-01-30	4.940	5.050	4.920	4.980	4.829	1,023,366
2023-01-27	4.900	4.960	4.900	4.940	4.791	405,571
2023-01-26	4.940	5.000	4.820	4.900	4.752	2,668,182
2023-01-25	5.050	5.050	4.960	4.960	4.810	1,913,022
2023-01-24	5.000	5.100	5.000	5.000	4.849	7,796,572
2023-01-23	4.860	5.100	4.840	5.000	4.849	5,448,249
2023-01-20	4.880	4.920	4.820	4.820	4.674	1,306,748
2023-01-19	5.000	5.000	4.880	4.880	4.732	2,578,045
2023-01-18	4.960	5.100	4.960	5.000	4.849	2,937,508
2023-01-17	4.920	4.960	4.860	4.960	4.810	2,270,837
2023-01-16	4.640	4.980	4.620	4.940	4.791	7,208,731
2023-01-13	4.580	4.700	4.580	4.620	4.480	1,042,844
2023-01-12	4.680	4.680	4.560	4.600	4.461	666,939
2023-01-11	4.520	4.720	4.500	4.620	4.480	3,985,349
2023-01-10	4.520	4.540	4.480	4.480	4.344	740,572
2023-01-09	4.440	4.540	4.440	4.520	4.383	1,117,300
2023-01-06	4.420	4.520	4.420	4.440	4.306	672,408
2023-01-05	4.460	4.520	4.420	4.420	4.286	901,674
2023-01-04	4.500	4.540	4.460	4.460	4.325	430,838
2023-01-03	4.360	4.620	4.320	4.520	4.383	2,906,062
2022-12-30	4.320	4.360	4.320	4.360	4.228	324,182
2022-12-29	4.360	4.360	4.320	4.360	4.228	153,058
2022-12-28	4.380	4.380	4.320	4.320	4.189	400,560
2022-12-27	4.320	4.380	4.300	4.380	4.248	1,493,003
2022-12-26	4.140	4.300	4.140	4.300	4.170	1,115,167
2022-12-23	4.120	4.200	4.100	4.200	4.073	906,168
2022-12-22	4.220	4.240	4.120	4.180	4.054	845,923
2022-12-21	4.260	4.260	4.200	4.200	4.073	285,986
2022-12-20	4.340	4.340	4.180	4.200	4.073	824,304
2022-12-19	4.300	4.320	4.220	4.300	4.170	785,639
2022-12-16	4.200	4.420	4.200	4.300	4.170	997,690
2022-12-15	4.460	4.460	4.280	4.320	4.189	1,002,538
2022-12-14	4.460	4.500	4.460	4.460	4.325	893,415
2022-12-13	4.560	4.620	4.480	4.500	4.364	611,992
2022-12-09	4.500	4.580	4.460	4.520	4.383	1,124,964
2022-12-08	4.500	4.520	4.400	4.460	4.325	1,572,958
2022-12-07	4.560	4.580	4.500	4.520	4.383	675,766
2022-12-06	4.600	4.600	4.560	4.560	4.422	256,660
2022-12-02	4.600	4.600	4.580	4.580	4.441	167,606
2022-12-01	4.600	4.680	4.580	4.600	4.461	590,920
2022-11-30	4.600	4.600	4.560	4.600	4.461	213,358
2022-11-29	4.600	4.600	4.580	4.600	4.461	121,851
2022-11-28	4.560	4.600	4.560	4.560	4.422	156,879
2022-11-25	4.580	4.600	4.560	4.560	4.422	205,193
2022-11-24	4.580	4.600	4.560	4.580	4.441	194,217
2022-11-23	4.620	4.620	4.580	4.580	4.441	214,012
2022-11-22	4.600	4.640	4.580	4.580	4.441	222,031
2022-11-21	4.600	4.620	4.580	4.600	4.461	116,779
2022-11-18	4.600	4.660	4.540	4.580	4.441	1,073,874
2022-11-17	4.620	4.620	4.600	4.600	4.461	259,821
2022-11-16	4.600	4.700	4.600	4.620	4.480	651,670
2022-11-15	4.600	4.660	4.560	4.600	4.461	1,026,540
2022-11-14	4.580	4.680	4.580	4.620	4.480	563,690
2022-11-11	4.700	4.700	4.600	4.620	4.480	1,598,859
2022-11-10	4.760	4.780	4.700	4.700	4.558	689,626
2022-11-09	4.900	4.900	4.760	4.780	4.635	1,014,428
2022-11-08	4.900	4.900	4.820	4.860	4.713	945,258
2022-11-07	4.840	4.960	4.840	4.900	4.752	2,943,141

← NewerPage 16 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.