DOD Biotech Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1.700 | 1.720 | 1.700 | 1.710 | 1.662 | 72,941 |
| 2024-07-24 | 1.720 | 1.730 | 1.700 | 1.730 | 1.682 | 98,201 |
| 2024-07-23 | 1.720 | 1.730 | 1.670 | 1.730 | 1.682 | 190,641 |
| 2024-07-19 | 1.720 | 1.730 | 1.680 | 1.730 | 1.682 | 130,910 |
| 2024-07-18 | 1.770 | 1.850 | 1.690 | 1.710 | 1.662 | 434,469 |
| 2024-07-17 | 1.790 | 1.800 | 1.770 | 1.800 | 1.750 | 171,451 |
| 2024-07-16 | 1.830 | 1.830 | 1.780 | 1.800 | 1.750 | 261,656 |
| 2024-07-15 | 1.850 | 1.850 | 1.810 | 1.830 | 1.779 | 87,400 |
| 2024-07-12 | 1.830 | 1.850 | 1.830 | 1.850 | 1.798 | 58,515 |
| 2024-07-11 | 1.840 | 1.850 | 1.830 | 1.840 | 1.789 | 52,606 |
| 2024-07-10 | 1.830 | 1.850 | 1.820 | 1.850 | 1.798 | 44,900 |
| 2024-07-09 | 1.840 | 1.850 | 1.820 | 1.830 | 1.779 | 142,100 |
| 2024-07-08 | 1.810 | 1.850 | 1.770 | 1.850 | 1.798 | 287,100 |
| 2024-07-05 | 1.810 | 1.850 | 1.740 | 1.850 | 1.798 | 530,924 |
| 2024-07-04 | 1.740 | 1.800 | 1.740 | 1.800 | 1.750 | 324,830 |
| 2024-07-03 | 1.750 | 1.760 | 1.720 | 1.750 | 1.701 | 316,101 |
| 2024-07-02 | 1.810 | 1.810 | 1.750 | 1.800 | 1.750 | 316,096 |
| 2024-07-01 | 1.840 | 1.840 | 1.810 | 1.830 | 1.779 | 54,841 |
| 2024-06-28 | 1.880 | 1.880 | 1.800 | 1.850 | 1.798 | 227,005 |
| 2024-06-27 | 1.960 | 1.960 | 1.880 | 1.880 | 1.828 | 204,301 |
| 2024-06-26 | 1.890 | 1.980 | 1.870 | 1.930 | 1.876 | 480,305 |
| 2024-06-25 | 1.860 | 1.910 | 1.840 | 1.890 | 1.837 | 219,508 |
| 2024-06-24 | 1.780 | 1.860 | 1.740 | 1.850 | 1.798 | 587,407 |
| 2024-06-21 | 1.670 | 1.780 | 1.640 | 1.770 | 1.721 | 980,301 |
| 2024-06-20 | 1.680 | 1.690 | 1.600 | 1.680 | 1.633 | 571,696 |
| 2024-06-19 | 1.860 | 1.860 | 1.660 | 1.690 | 1.643 | 1,026,908 |
| 2024-06-18 | 1.900 | 1.950 | 1.760 | 1.880 | 1.828 | 925,769 |
| 2024-06-17 | 2.120 | 2.120 | 1.880 | 1.940 | 1.886 | 1,335,031 |
| 2024-06-14 | 2.240 | 2.240 | 2.120 | 2.200 | 2.139 | 510,986 |
| 2024-06-13 | 2.300 | 2.360 | 2.240 | 2.240 | 2.177 | 250,399 |
| 2024-06-12 | 2.220 | 2.360 | 2.180 | 2.360 | 2.294 | 155,100 |
| 2024-06-11 | 2.220 | 2.240 | 2.180 | 2.240 | 2.177 | 282,635 |
| 2024-06-10 | 2.300 | 2.360 | 2.180 | 2.240 | 2.177 | 603,771 |
| 2024-06-07 | 2.360 | 2.400 | 2.320 | 2.380 | 2.314 | 158,620 |
| 2024-06-06 | 2.400 | 2.400 | 2.320 | 2.380 | 2.314 | 102,100 |
| 2024-06-05 | 2.340 | 2.400 | 2.320 | 2.400 | 2.333 | 205,700 |
| 2024-06-04 | 2.460 | 2.480 | 2.320 | 2.360 | 2.294 | 513,306 |
| 2024-05-31 | 2.480 | 2.480 | 2.440 | 2.480 | 2.411 | 191,521 |
| 2024-05-30 | 2.500 | 2.520 | 2.460 | 2.520 | 2.450 | 119,917 |
| 2024-05-29 | 2.520 | 2.520 | 2.460 | 2.520 | 2.450 | 98,700 |
| 2024-05-28 | 2.580 | 2.580 | 2.480 | 2.520 | 2.450 | 92,500 |
| 2024-05-27 | 2.520 | 2.520 | 2.480 | 2.520 | 2.450 | 222,701 |
| 2024-05-24 | 2.560 | 2.560 | 2.500 | 2.520 | 2.450 | 166,909 |
| 2024-05-23 | 2.600 | 2.620 | 2.520 | 2.520 | 2.450 | 289,088 |
| 2024-05-21 | 2.620 | 2.620 | 2.540 | 2.580 | 2.508 | 457,512 |
| 2024-05-20 | 2.620 | 2.620 | 2.580 | 2.600 | 2.527 | 533,860 |
| 2024-05-17 | 2.600 | 2.660 | 2.580 | 2.600 | 2.527 | 620,952 |
| 2024-05-16 | 2.600 | 2.620 | 2.580 | 2.620 | 2.547 | 258,500 |
| 2024-05-15 | 2.600 | 2.640 | 2.520 | 2.600 | 2.527 | 1,284,986 |
| 2024-05-14 | 2.440 | 2.620 | 2.420 | 2.600 | 2.527 | 1,138,610 |
| 2024-05-13 | 2.520 | 2.580 | 2.360 | 2.480 | 2.411 | 676,500 |
| 2024-05-10 | 2.640 | 2.640 | 2.480 | 2.500 | 2.430 | 636,901 |
| 2024-05-09 | 2.800 | 2.800 | 2.620 | 2.620 | 2.547 | 581,635 |
| 2024-05-08 | 2.800 | 2.840 | 2.760 | 2.760 | 2.683 | 436,700 |
| 2024-05-07 | 2.700 | 2.800 | 2.700 | 2.800 | 2.722 | 471,100 |
| 2024-05-03 | 2.660 | 2.700 | 2.660 | 2.700 | 2.625 | 180,802 |
| 2024-05-02 | 2.640 | 2.660 | 2.640 | 2.660 | 2.586 | 168,700 |
| 2024-04-30 | 2.580 | 2.640 | 2.560 | 2.640 | 2.566 | 192,960 |
| 2024-04-29 | 2.560 | 2.600 | 2.520 | 2.600 | 2.527 | 93,300 |
| 2024-04-26 | 2.520 | 2.560 | 2.520 | 2.560 | 2.489 | 224,153 |
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.