DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.140	4.320	4.080	4.300	4.170	9,096,975
2023-05-02	4.260	4.260	4.160	4.160	4.034	1,236,584
2023-04-28	4.000	4.360	4.000	4.260	4.131	11,123,287
2023-04-27	4.200	4.200	3.760	4.000	3.879	10,158,339
2023-04-26	4.220	4.340	4.140	4.180	4.054	969,623
2023-04-25	4.540	4.600	4.280	4.320	4.189	3,069,260
2023-04-24	4.500	4.520	4.460	4.520	4.383	464,728
2023-04-21	4.520	4.580	4.500	4.500	4.364	635,119
2023-04-20	4.620	4.640	4.440	4.560	4.422	4,152,155
2023-04-19	4.740	4.780	4.600	4.620	4.480	3,332,154
2023-04-18	4.780	4.820	4.700	4.720	4.577	4,063,599
2023-04-17	4.760	4.800	4.700	4.800	4.655	3,520,605
2023-04-12	4.720	4.760	4.700	4.760	4.616	3,654,425
2023-04-11	4.680	4.740	4.680	4.680	4.538	4,566,447
2023-04-10	4.600	4.700	4.600	4.660	4.519	4,743,916
2023-04-07	4.600	4.620	4.520	4.580	4.441	885,925
2023-04-05	4.740	4.740	4.600	4.620	4.480	4,352,812
2023-04-04	4.780	4.840	4.680	4.720	4.577	5,696,958
2023-04-03	4.740	4.780	4.700	4.780	4.635	1,112,361
2023-03-31	4.700	4.900	4.700	4.760	4.616	7,087,575
2023-03-30	4.820	4.820	4.680	4.680	4.538	3,719,522
2023-03-29	4.800	4.900	4.800	4.820	4.674	4,535,864
2023-03-28	4.740	4.920	4.740	4.800	4.655	3,641,120
2023-03-27	4.780	4.800	4.740	4.740	4.597	741,073
2023-03-24	4.720	4.860	4.620	4.780	4.635	8,845,800
2023-03-23	5.000	5.100	4.720	4.720	4.577	14,927,507
2023-03-22	4.840	5.000	4.800	4.940	4.791	8,227,716
2023-03-21	4.780	4.840	4.700	4.840	4.694	3,057,760
2023-03-20	4.760	4.780	4.680	4.780	4.635	2,422,636
2023-03-17	4.780	4.880	4.720	4.780	4.635	3,640,411
2023-03-16	4.800	4.820	4.640	4.760	4.616	4,614,738
2023-03-15	4.500	4.980	4.500	4.900	4.752	21,182,207
2023-03-14	4.560	4.700	4.440	4.440	4.306	944,380
2023-03-13	4.740	4.820	4.580	4.600	4.461	2,265,444
2023-03-10	4.880	4.900	4.800	4.820	4.674	1,078,310
2023-03-09	4.840	4.920	4.840	4.880	4.732	985,057
2023-03-08	4.880	4.920	4.780	4.840	4.694	1,520,711
2023-03-07	4.580	5.000	4.580	4.860	4.713	36,471,929
2023-03-03	4.420	4.720	4.420	4.580	4.441	2,392,531
2023-03-02	4.440	4.440	4.340	4.400	4.267	666,732
2023-03-01	4.340	4.440	4.220	4.440	4.306	1,319,371
2023-02-28	4.440	4.440	4.280	4.300	4.170	1,166,487
2023-02-27	4.500	4.560	4.420	4.420	4.286	1,047,422
2023-02-24	4.780	4.800	4.540	4.540	4.403	5,785,366
2023-02-23	4.700	5.050	4.700	4.880	4.732	8,527,839
2023-02-22	5.350	5.350	5.150	5.200	5.043	996,992
2023-02-21	5.050	5.350	5.000	5.300	5.140	2,271,861
2023-02-20	5.050	5.100	5.000	5.050	4.897	370,584
2023-02-17	5.150	5.150	4.940	5.050	4.897	1,946,769
2023-02-16	4.980	5.150	4.980	5.150	4.994	1,788,882
2023-02-15	5.300	5.350	4.940	4.940	4.791	4,170,492
2023-02-14	5.450	5.650	5.300	5.300	5.140	3,307,146
2023-02-13	5.700	5.800	5.350	5.450	5.285	4,208,805
2023-02-10	5.800	5.950	5.700	5.750	5.576	3,583,375
2023-02-09	5.550	5.800	5.550	5.750	5.576	2,026,460
2023-02-08	5.800	5.800	5.500	5.650	5.479	4,710,201
2023-02-07	5.900	5.950	5.750	5.800	5.625	7,560,597
2023-02-06	5.450	5.800	5.400	5.750	5.576	7,093,692
2023-02-03	5.400	5.500	5.350	5.400	5.237	4,183,457
2023-02-02	5.500	5.650	5.350	5.400	5.237	9,569,361

← NewerPage 15 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.