DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.100	11.200	10.900	11.000	10.667	1,318,754
2022-02-02	11.500	11.500	11.100	11.100	10.764	1,518,933
2022-02-01	11.300	11.500	11.200	11.300	10.958	1,457,085
2022-01-31	11.000	11.100	11.000	11.100	10.764	528,965
2022-01-28	11.100	11.200	11.000	11.100	10.764	223,334
2022-01-27	11.200	11.200	11.000	11.100	10.764	630,207
2022-01-26	10.900	11.300	10.900	11.300	10.958	1,895,935
2022-01-25	10.900	11.000	10.800	10.900	10.570	1,824,564
2022-01-24	11.000	11.100	10.900	10.900	10.570	1,929,415
2022-01-21	11.000	11.300	10.900	11.000	10.667	2,728,928
2022-01-20	11.300	11.400	11.000	11.000	10.667	2,653,146
2022-01-19	11.500	11.600	11.200	11.300	10.958	2,615,055
2022-01-18	11.900	12.100	11.500	11.600	11.249	4,148,223
2022-01-17	11.900	12.100	11.700	11.800	11.443	3,404,143
2022-01-14	11.900	12.200	11.800	11.900	11.540	5,048,175
2022-01-13	11.800	12.100	11.700	11.800	11.443	8,617,513
2022-01-12	11.300	11.800	11.300	11.700	11.346	5,042,863
2022-01-11	11.300	11.500	11.300	11.300	10.958	1,505,802
2022-01-10	11.500	11.600	11.300	11.300	10.958	3,204,064
2022-01-07	11.200	11.400	11.200	11.300	10.958	1,005,505
2022-01-06	11.200	11.300	11.200	11.200	10.861	779,364
2022-01-05	11.100	11.300	11.100	11.300	10.958	985,457
2022-01-04	11.200	11.300	11.100	11.200	10.861	1,248,687
2021-12-30	11.100	11.200	11.100	11.200	10.861	1,565,445
2021-12-29	11.300	11.400	11.000	11.100	10.764	3,272,728
2021-12-28	11.700	11.800	11.300	11.300	10.958	5,374,456
2021-12-27	11.200	11.400	11.200	11.400	11.055	1,428,016
2021-12-24	11.200	11.300	11.100	11.100	10.764	809,436
2021-12-23	11.300	11.500	11.200	11.200	10.861	2,167,384
2021-12-22	11.100	11.300	11.100	11.200	10.861	1,058,131
2021-12-21	11.300	11.300	11.000	11.000	10.667	1,777,652
2021-12-20	11.200	11.600	11.100	11.200	10.861	2,997,069
2021-12-17	11.500	11.600	11.200	11.200	10.861	2,697,352
2021-12-16	11.300	11.800	11.300	11.500	11.152	9,105,380
2021-12-15	11.000	11.100	10.900	11.100	10.764	3,053,003
2021-12-14	10.900	11.100	10.900	10.900	10.570	1,469,415
2021-12-13	11.000	11.300	10.900	10.900	10.570	5,110,324
2021-12-09	11.000	11.100	10.900	10.900	10.570	3,089,089
2021-12-08	11.000	11.000	10.800	10.900	10.570	1,401,653
2021-12-07	11.000	11.300	10.900	11.000	10.667	1,639,522
2021-12-03	10.900	11.200	10.900	11.000	10.667	915,991
2021-12-02	10.800	11.100	10.800	10.900	10.570	721,526
2021-12-01	10.800	11.000	10.700	10.900	10.570	1,319,256
2021-11-30	10.800	11.200	10.800	10.800	10.473	1,173,808
2021-11-29	11.100	11.200	10.800	10.800	10.473	1,618,572
2021-11-26	11.400	11.400	11.200	11.200	10.861	1,780,359
2021-11-25	11.600	11.600	11.400	11.400	11.055	735,058
2021-11-24	11.500	11.500	11.400	11.500	11.152	678,222
2021-11-23	11.500	11.600	11.300	11.400	11.055	943,056
2021-11-22	11.600	11.700	11.500	11.500	11.152	365,374
2021-11-19	11.700	11.800	11.500	11.600	11.249	1,269,637
2021-11-18	11.400	11.700	11.400	11.700	11.346	2,483,039
2021-11-17	11.300	11.500	11.200	11.400	11.055	1,315,547
2021-11-16	11.200	11.500	11.200	11.300	10.958	1,473,825
2021-11-15	11.400	11.400	11.200	11.200	10.861	1,044,298
2021-11-12	11.400	11.500	11.200	11.300	10.958	2,629,991
2021-11-11	11.400	11.500	11.300	11.500	11.152	273,855
2021-11-10	11.500	11.500	11.400	11.400	11.055	297,612
2021-11-09	11.400	11.500	11.300	11.500	11.152	349,837
2021-11-08	11.500	11.600	11.200	11.400	11.055	1,727,031

← NewerPage 20 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.