DOD Biotech PCL (BKK:DOD)
Thailand · Delayed Price · Currency is THB 1.810
-0.210 (-10.40%)
At close: Mar 2, 2026
DOD Biotech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.89 | 1.95 | 1.81 | 1.81 | 1.81 | -10.40% | 7,999,587 |
| Feb 27, 2026 | 1.86 | 2.06 | 1.83 | 2.02 | 2.02 | 12.22% | 23,102,372 |
| Feb 26, 2026 | 1.80 | 1.88 | 1.79 | 1.80 | 1.80 | - | 2,398,737 |
| Feb 25, 2026 | 1.83 | 1.86 | 1.80 | 1.80 | 1.80 | -1.10% | 1,804,985 |
| Feb 24, 2026 | 1.70 | 1.84 | 1.70 | 1.82 | 1.82 | 7.69% | 5,547,136 |
| Feb 23, 2026 | 1.83 | 1.85 | 1.66 | 1.69 | 1.69 | -7.14% | 2,104,010 |
| Feb 20, 2026 | 1.89 | 1.90 | 1.82 | 1.82 | 1.82 | -2.67% | 1,860,519 |
| Feb 19, 2026 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | -0.53% | 1,361,969 |
| Feb 18, 2026 | 1.89 | 1.94 | 1.86 | 1.88 | 1.88 | 0.53% | 6,251,048 |
| Feb 17, 2026 | 1.87 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 6,108,748 |
| Feb 16, 2026 | 1.85 | 1.87 | 1.81 | 1.85 | 1.85 | 1.09% | 2,388,788 |
| Feb 13, 2026 | 1.86 | 1.89 | 1.83 | 1.83 | 1.83 | -2.14% | 2,133,685 |
| Feb 12, 2026 | 1.87 | 1.93 | 1.84 | 1.87 | 1.87 | -0.53% | 8,735,346 |
| Feb 11, 2026 | 1.83 | 1.88 | 1.82 | 1.88 | 1.88 | 2.73% | 5,405,833 |
| Feb 10, 2026 | 1.87 | 1.91 | 1.82 | 1.83 | 1.83 | 0.55% | 11,697,664 |
| Feb 9, 2026 | 1.74 | 1.85 | 1.71 | 1.82 | 1.82 | 17.42% | 24,923,818 |
| Feb 6, 2026 | 1.53 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 183,216 |
| Feb 5, 2026 | 1.50 | 1.53 | 1.49 | 1.52 | 1.52 | 1.33% | 165,910 |
| Feb 4, 2026 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 171,000 |
| Feb 3, 2026 | 1.52 | 1.55 | 1.51 | 1.51 | 1.51 | -1.31% | 148,846 |
| Feb 2, 2026 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 72,400 |
| Jan 30, 2026 | 1.55 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 179,300 |
| Jan 29, 2026 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 163,800 |
| Jan 28, 2026 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 360,116 |
| Jan 27, 2026 | 1.49 | 1.57 | 1.49 | 1.57 | 1.57 | 5.37% | 665,221 |
| Jan 26, 2026 | 1.51 | 1.53 | 1.49 | 1.49 | 1.49 | -1.97% | 258,200 |
| Jan 23, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 73,200 |
| Jan 22, 2026 | 1.56 | 1.59 | 1.52 | 1.55 | 1.55 | -1.27% | 394,310 |
| Jan 21, 2026 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 198,700 |
| Jan 20, 2026 | 1.53 | 1.60 | 1.51 | 1.57 | 1.57 | 2.61% | 749,880 |
| Jan 19, 2026 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 1.32% | 118,401 |
| Jan 16, 2026 | 1.50 | 1.55 | 1.49 | 1.51 | 1.51 | 0.67% | 201,702 |
| Jan 15, 2026 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 199,610 |
| Jan 14, 2026 | 1.52 | 1.53 | 1.48 | 1.49 | 1.49 | -1.97% | 101,809 |
| Jan 13, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 2.70% | 201,300 |
| Jan 12, 2026 | 1.53 | 1.53 | 1.45 | 1.48 | 1.48 | -3.90% | 322,426 |
| Jan 9, 2026 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 108,800 |
| Jan 8, 2026 | 1.58 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 98,902 |
| Jan 7, 2026 | 1.58 | 1.64 | 1.56 | 1.57 | 1.57 | - | 313,609 |
| Jan 6, 2026 | 1.62 | 1.62 | 1.56 | 1.57 | 1.57 | -3.09% | 433,200 |
| Jan 5, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | - | 213,300 |
| Dec 30, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 45,320 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 97,000 |
| Dec 26, 2025 | 1.63 | 1.71 | 1.62 | 1.63 | 1.63 | 0.62% | 701,600 |
| Dec 25, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 159,299 |
| Dec 24, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -1.21% | 129,900 |
| Dec 23, 2025 | 1.62 | 1.66 | 1.60 | 1.65 | 1.65 | 2.48% | 912,300 |
| Dec 22, 2025 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 0.63% | 33,700 |
| Dec 19, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | - | 74,637 |
| Dec 18, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 42,800 |