DOD Biotech PCL (BKK:DOD)
Thailand · Delayed Price · Currency is THB 0.7600
0.00 (0.00%)
Sep 23, 2026, 4:35 PM ICT
DOD Biotech PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 0.77 | 0.78 | 0.76 | 0.76 | 0.76 | - | 87,842 |
| Sep 22, 2026 | 0.80 | 0.80 | 0.73 | 0.76 | 0.76 | -3.80% | 252,300 |
| Sep 21, 2026 | 0.80 | 0.81 | 0.75 | 0.79 | 0.79 | - | 542,309 |
| Sep 18, 2026 | 0.80 | 0.91 | 0.78 | 0.79 | 0.79 | 1.28% | 2,731,260 |
| Sep 17, 2026 | 0.70 | 0.84 | 0.56 | 0.78 | 0.78 | 8.33% | 3,764,332 |
| Sep 16, 2026 | 0.78 | 0.85 | 0.61 | 0.72 | 0.72 | -13.25% | 2,977,263 |
| Sep 14, 2026 | 0.82 | 0.86 | 0.82 | 0.83 | 0.83 | 1.22% | 272,730 |
| Sep 11, 2026 | 0.86 | 0.95 | 0.80 | 0.82 | 0.82 | -6.82% | 2,912,795 |
| Sep 10, 2026 | 0.95 | 0.96 | 0.86 | 0.88 | 0.88 | -6.38% | 2,827,204 |
| Sep 9, 2026 | 0.98 | 1.06 | 0.93 | 0.94 | 0.94 | -2.08% | 2,761,422 |
| Sep 8, 2026 | 0.96 | 1.03 | 0.96 | 0.96 | 0.96 | -1.03% | 142,293 |
| Sep 7, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | - | 272,510 |
| Sep 4, 2026 | 0.95 | 1.00 | 0.94 | 0.97 | 0.97 | - | 356,700 |
| Sep 3, 2026 | 0.96 | 0.99 | 0.96 | 0.97 | 0.97 | -2.02% | 126,010 |
| Sep 2, 2026 | 1.02 | 1.02 | 0.95 | 0.99 | 0.99 | -2.94% | 201,703 |
| Sep 1, 2026 | 1.07 | 1.09 | 1.02 | 1.02 | 1.02 | -5.56% | 322,100 |
| Aug 31, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 127,685 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 62,100 |
| Aug 27, 2026 | 1.14 | 1.14 | 1.10 | 1.12 | 1.12 | -1.75% | 204,002 |
| Aug 26, 2026 | 1.06 | 1.20 | 1.04 | 1.14 | 1.14 | 10.68% | 1,965,200 |
| Aug 25, 2026 | 0.97 | 1.12 | 0.97 | 1.03 | 1.03 | 5.10% | 1,358,818 |
| Aug 24, 2026 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | 1.03% | 45,200 |
| Aug 21, 2026 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | -1.02% | 160,300 |
| Aug 20, 2026 | 0.95 | 0.98 | 0.95 | 0.98 | 0.98 | - | 64,102 |
| Aug 19, 2026 | 0.98 | 0.99 | 0.95 | 0.98 | 0.98 | - | 198,198 |
| Aug 18, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | 0.98 | -1.01% | 188,435 |
| Aug 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 105,907 |
| Aug 14, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 274,344 |
| Aug 13, 2026 | 1.01 | 1.02 | 0.97 | 1.00 | 1.00 | -2.91% | 685,638 |
| Aug 11, 2026 | 1.04 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 890,502 |
| Aug 10, 2026 | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -3.70% | 485,903 |
| Aug 7, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -2.70% | 460,992 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 108,733 |
| Aug 5, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | 38,101 |
| Aug 4, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | -0.89% | 129,704 |
| Aug 3, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 162,500 |
| Jul 31, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -0.88% | 615,301 |
| Jul 30, 2026 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | -1.72% | 271,400 |
| Jul 27, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 166,200 |
| Jul 24, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 0.87% | 232,200 |
| Jul 23, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 79,711 |
| Jul 22, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 263,609 |
| Jul 21, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 34,730 |
| Jul 20, 2026 | 1.17 | 1.23 | 1.16 | 1.17 | 1.17 | -0.85% | 281,617 |
| Jul 17, 2026 | 1.18 | 1.19 | 1.14 | 1.18 | 1.18 | - | 409,688 |
| Jul 16, 2026 | 1.17 | 1.25 | 1.15 | 1.18 | 1.18 | - | 413,200 |
| Jul 15, 2026 | 1.16 | 1.22 | 1.12 | 1.18 | 1.18 | 1.72% | 794,401 |
| Jul 14, 2026 | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | - | 318,800 |
| Jul 13, 2026 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 294,188 |
| Jul 10, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 164,650 |