DOD Biotech Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.880 | 4.880 | 4.820 | 4.840 | 4.694 | 750,295 |
| 2022-11-03 | 4.980 | 4.980 | 4.800 | 4.840 | 4.694 | 3,665,623 |
| 2022-11-02 | 4.800 | 4.940 | 4.760 | 4.880 | 4.732 | 4,780,305 |
| 2022-11-01 | 4.740 | 4.780 | 4.700 | 4.760 | 4.616 | 958,625 |
| 2022-10-31 | 4.760 | 4.800 | 4.720 | 4.720 | 4.577 | 983,394 |
| 2022-10-28 | 4.660 | 4.800 | 4.660 | 4.740 | 4.597 | 2,399,742 |
| 2022-10-27 | 4.680 | 4.680 | 4.640 | 4.660 | 4.519 | 415,104 |
| 2022-10-26 | 4.640 | 4.720 | 4.640 | 4.680 | 4.538 | 337,357 |
| 2022-10-25 | 4.680 | 4.700 | 4.660 | 4.660 | 4.519 | 282,016 |
| 2022-10-21 | 4.740 | 4.740 | 4.660 | 4.680 | 4.538 | 586,844 |
| 2022-10-20 | 4.740 | 4.800 | 4.720 | 4.720 | 4.577 | 771,647 |
| 2022-10-19 | 4.760 | 4.900 | 4.720 | 4.740 | 4.597 | 2,583,529 |
| 2022-10-18 | 4.680 | 4.720 | 4.620 | 4.700 | 4.558 | 1,650,578 |
| 2022-10-17 | 4.700 | 4.740 | 4.620 | 4.740 | 4.597 | 1,283,173 |
| 2022-10-12 | 4.720 | 4.780 | 4.640 | 4.760 | 4.616 | 926,215 |
| 2022-10-11 | 4.840 | 4.840 | 4.620 | 4.800 | 4.655 | 3,514,341 |
| 2022-10-10 | 4.900 | 4.920 | 4.840 | 4.860 | 4.713 | 309,511 |
| 2022-10-07 | 4.920 | 4.920 | 4.860 | 4.900 | 4.752 | 513,338 |
| 2022-10-06 | 4.880 | 5.000 | 4.880 | 4.920 | 4.771 | 1,185,385 |
| 2022-10-05 | 4.900 | 4.900 | 4.860 | 4.860 | 4.713 | 474,055 |
| 2022-10-04 | 4.880 | 4.940 | 4.880 | 4.880 | 4.732 | 1,041,836 |
| 2022-10-03 | 4.940 | 4.940 | 4.840 | 4.860 | 4.713 | 1,828,228 |
| 2022-09-30 | 4.840 | 5.000 | 4.840 | 4.920 | 4.771 | 2,526,789 |
| 2022-09-29 | 4.940 | 4.940 | 4.820 | 4.840 | 4.694 | 805,918 |
| 2022-09-28 | 4.800 | 4.960 | 4.780 | 4.840 | 4.694 | 1,708,300 |
| 2022-09-27 | 4.880 | 4.920 | 4.840 | 4.840 | 4.694 | 2,975,590 |
| 2022-09-26 | 5.000 | 5.050 | 4.880 | 4.920 | 4.771 | 1,410,804 |
| 2022-09-23 | 5.050 | 5.100 | 4.960 | 5.000 | 4.849 | 2,131,080 |
| 2022-09-22 | 4.920 | 5.100 | 4.860 | 5.000 | 4.849 | 2,910,822 |
| 2022-09-21 | 4.920 | 4.980 | 4.900 | 4.900 | 4.752 | 2,700,193 |
| 2022-09-20 | 5.000 | 5.100 | 4.940 | 4.980 | 4.829 | 4,113,565 |
| 2022-09-19 | 5.300 | 5.400 | 5.000 | 5.000 | 4.849 | 4,474,630 |
| 2022-09-16 | 5.350 | 5.500 | 5.300 | 5.300 | 5.140 | 2,391,929 |
| 2022-09-15 | 5.600 | 5.650 | 5.250 | 5.350 | 5.188 | 5,117,263 |
| 2022-09-14 | 5.350 | 5.600 | 5.250 | 5.600 | 5.431 | 5,418,779 |
| 2022-09-13 | 5.450 | 5.550 | 5.350 | 5.450 | 5.285 | 4,920,012 |
| 2022-09-12 | 5.350 | 5.450 | 5.250 | 5.400 | 5.237 | 4,914,224 |
| 2022-09-09 | 5.200 | 5.350 | 5.150 | 5.350 | 5.188 | 2,483,219 |
| 2022-09-08 | 5.350 | 5.350 | 5.100 | 5.200 | 5.043 | 1,747,912 |
| 2022-09-07 | 5.050 | 5.350 | 5.050 | 5.300 | 5.140 | 5,461,138 |
| 2022-09-06 | 5.050 | 5.150 | 5.050 | 5.050 | 4.897 | 1,208,803 |
| 2022-09-05 | 5.050 | 5.250 | 5.000 | 5.050 | 4.897 | 6,237,322 |
| 2022-09-02 | 4.980 | 5.050 | 4.980 | 5.050 | 4.897 | 2,907,622 |
| 2022-09-01 | 4.960 | 5.000 | 4.920 | 4.980 | 4.829 | 1,100,343 |
| 2022-08-31 | 4.800 | 5.050 | 4.800 | 4.960 | 4.810 | 2,095,680 |
| 2022-08-30 | 4.840 | 4.840 | 4.780 | 4.800 | 4.655 | 883,574 |
| 2022-08-29 | 4.800 | 4.840 | 4.760 | 4.780 | 4.635 | 2,473,802 |
| 2022-08-26 | 5.000 | 5.050 | 4.920 | 4.920 | 4.771 | 4,425,267 |
| 2022-08-25 | 4.980 | 5.100 | 4.980 | 4.980 | 4.829 | 3,135,332 |
| 2022-08-24 | 5.000 | 5.050 | 4.980 | 4.980 | 4.829 | 1,059,381 |
| 2022-08-23 | 5.050 | 5.100 | 4.920 | 4.980 | 4.829 | 2,832,731 |
| 2022-08-22 | 5.200 | 5.200 | 5.050 | 5.100 | 4.946 | 1,344,717 |
| 2022-08-19 | 5.250 | 5.400 | 5.150 | 5.200 | 5.043 | 1,771,594 |
| 2022-08-18 | 5.200 | 5.250 | 5.150 | 5.250 | 5.091 | 1,047,570 |
| 2022-08-17 | 5.250 | 5.250 | 5.150 | 5.200 | 5.043 | 1,393,529 |
| 2022-08-16 | 5.250 | 5.250 | 5.150 | 5.200 | 5.043 | 687,083 |
| 2022-08-15 | 5.200 | 5.250 | 5.150 | 5.250 | 5.091 | 835,709 |
| 2022-08-11 | 5.250 | 5.350 | 5.100 | 5.150 | 4.994 | 2,125,658 |
| 2022-08-10 | 5.400 | 5.400 | 5.200 | 5.300 | 5.140 | 1,446,617 |
| 2022-08-09 | 5.500 | 5.500 | 5.400 | 5.400 | 5.237 | 1,601,088 |
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.