DOD Biotech Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	1.930	1.950	1.910	1.910	1.857	638,227
2025-10-17	1.980	2.000	1.910	1.910	1.857	2,993,263
2025-10-16	1.950	2.120	1.950	2.000	1.944	11,696,170
2025-10-15	1.890	1.940	1.890	1.900	1.847	839,511
2025-10-14	1.850	1.900	1.850	1.860	1.808	589,811
2025-10-10	1.870	1.880	1.850	1.860	1.808	549,700
2025-10-09	1.930	1.930	1.880	1.890	1.837	974,000
2025-10-08	1.900	1.960	1.900	1.920	1.866	1,083,210
2025-10-07	1.900	1.920	1.870	1.900	1.847	799,702
2025-10-06	1.920	1.920	1.900	1.900	1.847	473,400
2025-10-03	2.060	2.060	1.910	1.910	1.857	2,981,320
2025-10-02	1.920	1.980	1.900	1.970	1.915	1,241,626
2025-10-01	1.920	1.980	1.900	1.900	1.847	1,458,700
2025-09-30	2.000	2.020	1.900	1.900	1.847	2,718,771
2025-09-29	2.060	2.060	2.000	2.020	1.964	1,593,603
2025-09-26	2.080	2.080	2.040	2.060	2.003	1,488,800
2025-09-25	2.060	2.120	2.020	2.060	2.003	2,473,100
2025-09-24	2.080	2.100	2.060	2.060	2.003	1,809,931
2025-09-23	2.160	2.180	2.000	2.060	2.003	7,782,440
2025-09-22	2.040	2.320	2.040	2.160	2.100	17,613,090
2025-09-19	2.000	2.060	1.990	2.040	1.983	2,964,500
2025-09-18	2.020	2.020	1.980	2.000	1.944	2,506,100
2025-09-17	2.060	2.080	2.000	2.000	1.944	3,372,004
2025-09-16	2.020	2.120	1.980	2.080	2.022	8,303,802
2025-09-15	1.970	2.040	1.940	2.020	1.964	3,971,225
2025-09-12	2.020	2.020	1.960	1.960	1.905	2,273,800
2025-09-11	1.970	2.000	1.930	1.980	1.925	3,795,210
2025-09-10	2.000	2.000	1.940	1.940	1.886	3,224,904
2025-09-09	2.020	2.060	1.960	1.980	1.925	8,593,468
2025-09-08	1.990	2.120	1.960	2.000	1.944	18,681,010
2025-09-05	1.990	2.020	1.910	1.950	1.896	13,950,780
2025-09-04	1.930	2.040	1.890	1.890	1.837	13,213,970
2025-09-03	1.720	1.970	1.710	1.840	1.789	25,418,869
2025-09-02	1.700	1.750	1.690	1.710	1.662	778,200
2025-09-01	1.760	1.760	1.690	1.700	1.653	1,143,001
2025-08-29	1.720	1.790	1.700	1.720	1.672	1,279,020
2025-08-28	1.710	1.740	1.700	1.710	1.662	606,400
2025-08-27	1.750	1.770	1.710	1.720	1.672	833,500
2025-08-26	1.800	1.820	1.740	1.740	1.691	2,374,017
2025-08-25	1.700	1.860	1.700	1.780	1.730	7,230,924
2025-08-22	1.690	1.730	1.680	1.700	1.653	854,801
2025-08-21	1.710	1.760	1.670	1.680	1.633	2,171,648
2025-08-20	1.700	1.720	1.650	1.690	1.643	600,900
2025-08-19	1.720	1.740	1.690	1.690	1.643	433,000
2025-08-18	1.730	1.770	1.690	1.700	1.653	1,291,225
2025-08-15	1.700	1.720	1.690	1.700	1.653	530,002
2025-08-14	1.900	1.900	1.670	1.670	1.623	3,988,747
2025-08-13	1.910	1.940	1.890	1.910	1.857	1,087,313
2025-08-08	1.910	1.930	1.840	1.910	1.857	1,233,735
2025-08-07	1.920	1.960	1.890	1.910	1.857	1,451,102
2025-08-06	1.930	1.990	1.910	1.920	1.866	1,655,410
2025-08-05	1.830	1.930	1.800	1.920	1.866	2,349,610
2025-08-04	1.860	1.880	1.810	1.820	1.769	634,700
2025-08-01	1.930	1.940	1.830	1.860	1.808	1,389,302
2025-07-31	2.020	2.020	1.900	1.910	1.857	1,698,308
2025-07-30	1.920	1.990	1.920	1.980	1.925	2,399,782
2025-07-29	1.910	1.920	1.860	1.910	1.857	455,100
2025-07-25	1.900	1.930	1.890	1.900	1.847	791,140
2025-07-24	1.940	1.950	1.860	1.890	1.837	1,497,911
2025-07-23	1.920	1.990	1.920	1.940	1.886	2,659,400

← NewerPage 5 of 21 · 1,210 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.