DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.550	7.600	6.950	7.550	7.322	2,517,522
2022-05-06	8.000	8.050	7.800	7.800	7.564	1,488,561
2022-05-05	8.300	8.350	8.150	8.150	7.903	533,576
2022-05-03	8.400	8.400	8.300	8.350	8.097	694,461
2022-04-29	8.450	8.500	8.400	8.400	8.146	296,008
2022-04-28	8.400	8.450	8.300	8.450	8.194	245,186
2022-04-27	8.450	8.500	8.300	8.350	8.097	901,757
2022-04-26	8.650	8.750	8.500	8.550	8.291	509,920
2022-04-25	8.700	8.750	8.600	8.650	8.388	589,610
2022-04-22	8.800	8.850	8.750	8.750	8.485	481,351
2022-04-21	8.750	8.850	8.750	8.750	8.485	798,711
2022-04-20	8.650	8.850	8.650	8.700	8.437	584,498
2022-04-19	8.650	8.750	8.600	8.600	8.340	467,117
2022-04-18	8.550	8.700	8.550	8.650	8.388	468,621
2022-04-12	8.550	8.650	8.500	8.550	8.291	467,819
2022-04-11	8.850	8.850	8.500	8.650	8.388	1,199,068
2022-04-08	8.850	8.950	8.800	8.800	8.534	1,174,309
2022-04-07	8.950	8.950	8.800	8.800	8.534	2,334,685
2022-04-05	8.950	9.200	8.950	9.000	8.728	4,997,354
2022-04-04	9.050	9.050	8.800	8.900	8.631	2,006,500
2022-04-01	9.100	9.100	8.950	9.000	8.728	834,496
2022-03-31	9.050	9.200	9.000	9.100	8.825	1,612,657
2022-03-30	9.050	9.150	9.000	9.000	8.728	717,316
2022-03-29	9.000	9.150	9.000	9.050	8.776	1,054,623
2022-03-28	9.100	9.100	8.950	9.050	8.776	465,313
2022-03-25	9.100	9.200	9.000	9.050	8.776	631,611
2022-03-24	9.100	9.100	9.000	9.050	8.776	562,486
2022-03-23	9.100	9.250	9.050	9.100	8.825	419,144
2022-03-22	9.150	9.150	9.000	9.000	8.728	573,672
2022-03-21	9.400	9.400	9.150	9.150	8.873	427,823
2022-03-18	9.300	9.400	9.200	9.300	9.019	768,438
2022-03-17	9.200	9.450	9.150	9.250	8.970	1,184,533
2022-03-16	9.050	9.250	9.050	9.200	8.922	429,026
2022-03-15	9.150	9.150	8.950	8.950	8.679	396,248
2022-03-14	9.200	9.200	9.050	9.050	8.776	501,600
2022-03-11	8.950	9.300	8.950	9.200	8.922	1,337,199
2022-03-10	8.600	9.300	8.600	9.050	8.776	2,400,442
2022-03-09	8.450	8.650	8.250	8.550	8.291	3,038,368
2022-03-08	8.450	8.450	7.950	8.400	8.146	4,283,446
2022-03-07	8.950	9.150	8.100	8.500	8.243	3,822,243
2022-03-04	9.350	9.350	9.200	9.200	8.922	564,450
2022-03-03	9.500	9.550	9.250	9.350	9.067	1,585,793
2022-03-02	9.400	9.550	9.400	9.400	9.116	829,985
2022-03-01	9.450	9.650	9.350	9.450	9.164	2,050,204
2022-02-28	9.550	9.550	8.850	9.350	9.067	6,664,040
2022-02-25	10.600	10.700	9.350	9.450	9.164	12,543,404
2022-02-24	10.900	10.900	10.600	10.600	10.279	1,683,527
2022-02-23	11.000	11.100	10.900	10.900	10.570	453,284
2022-02-22	10.900	11.100	10.800	10.900	10.570	905,065
2022-02-21	11.200	11.300	11.000	11.000	10.667	573,973
2022-02-18	10.900	11.300	10.900	11.300	10.958	2,769,525
2022-02-17	10.900	11.100	10.800	11.000	10.667	1,198,366
2022-02-15	11.000	11.100	10.800	11.000	10.667	1,412,278
2022-02-14	10.900	11.100	10.700	10.900	10.570	1,852,832
2022-02-11	11.000	11.100	10.800	11.000	10.667	907,571
2022-02-10	11.100	11.100	11.000	11.000	10.667	384,119
2022-02-09	11.200	11.200	11.000	11.000	10.667	487,767
2022-02-08	11.100	11.100	11.000	11.100	10.764	356,553
2022-02-07	11.100	11.200	11.000	11.000	10.667	416,997
2022-02-04	11.100	11.100	11.000	11.100	10.764	619,081

← NewerPage 19 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.