DOD Biotech PCL (BKK:DOD)
Thailand · Delayed Price · Currency is THB 1.640
-0.020 (-1.20%)
May 29, 2026, 4:39 PM ICT
DOD Biotech PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.64 | 1.65 | 1.64 | 1.64 | 1.64 | -1.20% | 249,044 |
| May 28, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 66,900 |
| May 27, 2026 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -2.38% | 777,703 |
| May 26, 2026 | 1.66 | 1.69 | 1.65 | 1.68 | 1.68 | - | 83,402 |
| May 25, 2026 | 1.68 | 1.68 | 1.65 | 1.68 | 1.68 | 2.44% | 332,500 |
| May 22, 2026 | 1.62 | 1.68 | 1.61 | 1.64 | 1.64 | 1.23% | 1,013,300 |
| May 21, 2026 | 1.61 | 1.63 | 1.60 | 1.62 | 1.62 | -0.61% | 253,458 |
| May 20, 2026 | 1.63 | 1.64 | 1.59 | 1.63 | 1.63 | -1.21% | 168,300 |
| May 19, 2026 | 1.64 | 1.65 | 1.61 | 1.65 | 1.65 | 0.61% | 161,801 |
| May 18, 2026 | 1.61 | 1.64 | 1.59 | 1.64 | 1.64 | -1.20% | 772,702 |
| May 15, 2026 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 358,202 |
| May 14, 2026 | 1.64 | 1.69 | 1.64 | 1.65 | 1.65 | - | 123,000 |
| May 13, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -1.20% | 68,500 |
| May 12, 2026 | 1.70 | 1.70 | 1.66 | 1.67 | 1.67 | -0.60% | 87,300 |
| May 11, 2026 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 281,812 |
| May 8, 2026 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | -1.74% | 292,839 |
| May 7, 2026 | 1.71 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 1,706,101 |
| May 6, 2026 | 1.63 | 1.75 | 1.63 | 1.70 | 1.70 | 4.29% | 1,760,200 |
| May 5, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | -0.61% | 69,055 |
| Apr 30, 2026 | 1.62 | 1.65 | 1.61 | 1.64 | 1.64 | - | 178,791 |
| Apr 29, 2026 | 1.63 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 532,504 |
| Apr 28, 2026 | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -1.81% | 285,200 |
| Apr 27, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -2.35% | 288,460 |
| Apr 24, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | -0.58% | 116,800 |
| Apr 23, 2026 | 1.71 | 1.71 | 1.63 | 1.71 | 1.71 | -0.58% | 271,501 |
| Apr 22, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 0.58% | 261,500 |
| Apr 21, 2026 | 1.69 | 1.72 | 1.68 | 1.71 | 1.71 | 1.18% | 324,355 |
| Apr 20, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.59% | 176,900 |
| Apr 17, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 290,420 |
| Apr 16, 2026 | 1.72 | 1.75 | 1.72 | 1.73 | 1.73 | -0.57% | 151,410 |
| Apr 10, 2026 | 1.77 | 1.80 | 1.70 | 1.74 | 1.74 | - | 692,300 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 304,401 |
| Apr 8, 2026 | 1.78 | 1.78 | 1.75 | 1.76 | 1.76 | 1.15% | 319,101 |
| Apr 7, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -1.69% | 224,530 |
| Apr 3, 2026 | 1.81 | 1.81 | 1.76 | 1.77 | 1.77 | -2.21% | 341,506 |
| Apr 2, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | 0.56% | 454,000 |
| Apr 1, 2026 | 1.75 | 1.85 | 1.75 | 1.80 | 1.80 | 3.45% | 3,216,254 |
| Mar 31, 2026 | 1.73 | 1.78 | 1.73 | 1.74 | 1.74 | 0.58% | 381,236 |
| Mar 30, 2026 | 1.69 | 1.73 | 1.68 | 1.73 | 1.73 | 0.58% | 441,803 |
| Mar 27, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.15% | 160,304 |
| Mar 26, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.58% | 295,210 |
| Mar 25, 2026 | 1.69 | 1.80 | 1.69 | 1.73 | 1.73 | 3.59% | 1,222,833 |
| Mar 24, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | - | 379,067 |
| Mar 23, 2026 | 1.70 | 1.71 | 1.66 | 1.67 | 1.67 | -3.47% | 627,421 |
| Mar 20, 2026 | 1.77 | 1.79 | 1.72 | 1.73 | 1.73 | -0.57% | 1,006,211 |
| Mar 19, 2026 | 1.83 | 1.85 | 1.74 | 1.74 | 1.74 | -5.95% | 2,624,708 |
| Mar 18, 2026 | 1.85 | 1.94 | 1.82 | 1.85 | 1.85 | 0.54% | 7,924,989 |
| Mar 17, 2026 | 1.77 | 1.92 | 1.75 | 1.84 | 1.84 | 5.75% | 5,935,424 |
| Mar 16, 2026 | 1.75 | 1.79 | 1.74 | 1.74 | 1.74 | -0.57% | 267,400 |
| Mar 13, 2026 | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | 0.57% | 624,501 |