DOD Biotech Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 5.550 | 5.550 | 5.400 | 5.500 | 5.334 | 3,646,133 |
| 2022-08-05 | 5.500 | 5.800 | 5.450 | 5.500 | 5.334 | 4,351,593 |
| 2022-08-04 | 5.300 | 5.700 | 5.300 | 5.500 | 5.334 | 5,335,836 |
| 2022-08-03 | 5.150 | 5.300 | 5.100 | 5.250 | 5.091 | 1,996,330 |
| 2022-08-02 | 5.350 | 5.350 | 5.150 | 5.150 | 4.994 | 1,139,907 |
| 2022-08-01 | 5.300 | 5.400 | 5.250 | 5.300 | 5.140 | 1,501,910 |
| 2022-07-27 | 5.400 | 5.450 | 5.300 | 5.300 | 5.140 | 1,334,946 |
| 2022-07-26 | 5.350 | 5.500 | 5.300 | 5.300 | 5.140 | 1,493,873 |
| 2022-07-25 | 5.450 | 5.450 | 5.300 | 5.400 | 5.237 | 450,397 |
| 2022-07-22 | 5.350 | 5.450 | 5.300 | 5.450 | 5.285 | 593,019 |
| 2022-07-21 | 5.150 | 5.400 | 5.150 | 5.350 | 5.188 | 342,969 |
| 2022-07-20 | 5.200 | 5.250 | 5.150 | 5.200 | 5.043 | 111,940 |
| 2022-07-19 | 5.250 | 5.300 | 5.150 | 5.200 | 5.043 | 582,770 |
| 2022-07-18 | 5.450 | 5.450 | 5.250 | 5.300 | 5.140 | 201,614 |
| 2022-07-15 | 5.350 | 5.450 | 5.150 | 5.250 | 5.091 | 1,163,322 |
| 2022-07-14 | 5.350 | 5.500 | 5.250 | 5.350 | 5.188 | 778,815 |
| 2022-07-12 | 5.400 | 5.550 | 5.350 | 5.350 | 5.188 | 217,243 |
| 2022-07-11 | 5.450 | 5.450 | 5.300 | 5.350 | 5.188 | 401,186 |
| 2022-07-08 | 5.400 | 5.500 | 5.300 | 5.450 | 5.285 | 371,738 |
| 2022-07-07 | 5.350 | 5.400 | 5.250 | 5.350 | 5.188 | 738,720 |
| 2022-07-06 | 5.250 | 5.300 | 5.050 | 5.200 | 5.043 | 1,139,591 |
| 2022-07-05 | 5.450 | 5.600 | 5.150 | 5.250 | 5.091 | 999,264 |
| 2022-07-04 | 5.700 | 5.750 | 5.400 | 5.400 | 5.237 | 870,075 |
| 2022-07-01 | 5.750 | 5.750 | 5.600 | 5.700 | 5.528 | 866,583 |
| 2022-06-30 | 5.900 | 6.000 | 5.750 | 5.750 | 5.576 | 1,223,835 |
| 2022-06-29 | 6.000 | 6.050 | 5.900 | 5.950 | 5.770 | 853,516 |
| 2022-06-28 | 5.950 | 6.050 | 5.850 | 6.000 | 5.819 | 1,199,049 |
| 2022-06-27 | 5.950 | 6.050 | 5.900 | 5.900 | 5.722 | 1,018,543 |
| 2022-06-24 | 6.000 | 6.150 | 5.900 | 5.950 | 5.770 | 1,873,629 |
| 2022-06-23 | 5.950 | 6.000 | 5.900 | 5.950 | 5.770 | 1,520,354 |
| 2022-06-22 | 6.150 | 6.200 | 5.850 | 5.900 | 5.722 | 2,873,069 |
| 2022-06-21 | 6.250 | 6.300 | 6.150 | 6.200 | 6.012 | 942,867 |
| 2022-06-20 | 6.300 | 6.350 | 6.200 | 6.250 | 6.061 | 839,017 |
| 2022-06-17 | 6.200 | 6.550 | 6.150 | 6.350 | 6.158 | 2,884,760 |
| 2022-06-16 | 6.700 | 6.800 | 6.300 | 6.300 | 6.109 | 3,604,258 |
| 2022-06-15 | 7.100 | 7.150 | 6.600 | 6.600 | 6.400 | 4,093,931 |
| 2022-06-14 | 7.100 | 7.400 | 7.000 | 7.000 | 6.788 | 4,896,136 |
| 2022-06-13 | 7.300 | 7.450 | 7.000 | 7.050 | 6.837 | 4,394,190 |
| 2022-06-10 | 7.350 | 7.700 | 7.250 | 7.500 | 7.273 | 7,023,777 |
| 2022-06-09 | 7.600 | 8.150 | 7.400 | 7.400 | 7.176 | 23,359,636 |
| 2022-06-08 | 6.750 | 7.400 | 6.700 | 7.400 | 7.176 | 16,383,499 |
| 2022-06-07 | 6.600 | 6.650 | 6.450 | 6.500 | 6.303 | 2,133,033 |
| 2022-06-06 | 6.700 | 6.750 | 6.400 | 6.600 | 6.400 | 2,329,729 |
| 2022-06-02 | 6.800 | 7.000 | 6.600 | 6.700 | 6.497 | 2,851,321 |
| 2022-06-01 | 6.850 | 6.850 | 6.600 | 6.750 | 6.546 | 3,013,060 |
| 2022-05-31 | 6.750 | 6.850 | 6.750 | 6.800 | 6.594 | 947,726 |
| 2022-05-30 | 6.600 | 6.850 | 6.600 | 6.750 | 6.546 | 2,653,418 |
| 2022-05-27 | 6.650 | 6.650 | 6.500 | 6.550 | 6.352 | 1,194,661 |
| 2022-05-26 | 6.500 | 6.650 | 6.500 | 6.600 | 6.400 | 1,523,180 |
| 2022-05-25 | 6.350 | 6.550 | 6.300 | 6.450 | 6.255 | 2,406,886 |
| 2022-05-24 | 6.650 | 6.650 | 6.250 | 6.300 | 6.109 | 2,657,152 |
| 2022-05-23 | 6.400 | 6.650 | 6.350 | 6.550 | 6.352 | 1,651,410 |
| 2022-05-20 | 6.200 | 6.450 | 6.200 | 6.300 | 6.109 | 2,672,292 |
| 2022-05-19 | 5.900 | 6.150 | 5.900 | 6.150 | 5.964 | 1,375,490 |
| 2022-05-18 | 5.950 | 6.250 | 5.900 | 6.150 | 5.964 | 5,309,400 |
| 2022-05-17 | 5.850 | 5.950 | 5.650 | 5.900 | 5.722 | 4,134,189 |
| 2022-05-13 | 6.300 | 6.650 | 5.750 | 5.800 | 5.625 | 11,890,542 |
| 2022-05-12 | 7.350 | 7.400 | 6.800 | 7.100 | 6.885 | 1,234,854 |
| 2022-05-11 | 7.550 | 7.650 | 7.300 | 7.350 | 7.128 | 455,289 |
| 2022-05-10 | 7.550 | 7.600 | 7.350 | 7.550 | 7.322 | 764,128 |
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.