Companies/Securities in Focus
DOD : DOD BIOTECH PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 06/10/2022 | 4.88 | 5.00 | 4.88 | 4.92 | +0.06 | +1.23 | 1,182,550 | 5,832.26 |
| 05/10/2022 | 4.90 | 4.90 | 4.86 | 4.86 | -0.02 | -0.41 | 472,921 | 2,306.85 |
| 04/10/2022 | 4.88 | 4.94 | 4.88 | 4.88 | +0.02 | +0.41 | 1,039,344 | 5,096.08 |
| 03/10/2022 | 4.94 | 4.94 | 4.84 | 4.86 | -0.06 | -1.22 | 1,823,855 | 8,918.06 |
| 30/09/2022 | 4.84 | 5.00 | 4.84 | 4.92 | +0.08 | +1.65 | 2,520,745 | 12,433.59 |
| 29/09/2022 | 4.94 | 4.94 | 4.82 | 4.84 | 0.00 | 0.00 | 803,990 | 3,918.31 |
| 28/09/2022 | 4.80 | 4.96 | 4.78 | 4.84 | 0.00 | 0.00 | 1,704,214 | 8,243.40 |
| 27/09/2022 | 4.88 | 4.92 | 4.84 | 4.84 | -0.08 | -1.63 | 2,968,472 | 14,481.72 |
| 26/09/2022 | 5.00 | 5.05 | 4.88 | 4.92 | -0.08 | -1.60 | 1,407,429 | 6,947.92 |
| 23/09/2022 | 5.05 | 5.10 | 4.96 | 5.00 | 0.00 | 0.00 | 2,125,982 | 10,683.30 |
| 22/09/2022 | 4.92 | 5.10 | 4.86 | 5.00 | +0.10 | +2.04 | 2,903,859 | 14,514.00 |
| 21/09/2022 | 4.92 | 4.98 | 4.90 | 4.90 | -0.08 | -1.61 | 2,693,734 | 13,272.75 |
| 20/09/2022 | 5.00 | 5.10 | 4.94 | 4.98 | -0.02 | -0.40 | 4,103,725 | 20,428.27 |
| 19/09/2022 | 5.30 | 5.40 | 5.00 | 5.00 | -0.30 | -5.66 | 4,463,927 | 22,856.93 |
| 16/09/2022 | 5.35 | 5.50 | 5.30 | 5.30 | -0.05 | -0.93 | 2,386,208 | 12,806.13 |
| 15/09/2022 | 5.60 | 5.65 | 5.25 | 5.35 | -0.25 | -4.46 | 5,105,023 | 27,617.08 |
| 14/09/2022 | 5.35 | 5.60 | 5.25 | 5.60 | +0.15 | +2.75 | 5,405,817 | 29,598.73 |
| 13/09/2022 | 5.45 | 5.55 | 5.35 | 5.45 | +0.05 | +0.93 | 4,908,243 | 26,713.53 |
| 12/09/2022 | 5.35 | 5.45 | 5.25 | 5.40 | +0.05 | +0.93 | 4,902,469 | 26,351.28 |
| 09/09/2022 | 5.20 | 5.35 | 5.15 | 5.35 | +0.15 | +2.88 | 2,477,279 | 13,103.76 |
| 08/09/2022 | 5.35 | 5.35 | 5.10 | 5.20 | -0.10 | -1.89 | 1,743,731 | 9,072.59 |
| 07/09/2022 | 5.05 | 5.35 | 5.05 | 5.30 | +0.25 | +4.95 | 5,448,075 | 28,404.80 |
| 06/09/2022 | 5.05 | 5.15 | 5.05 | 5.05 | 0.00 | 0.00 | 1,205,912 | 6,110.43 |
| 05/09/2022 | 5.05 | 5.25 | 5.00 | 5.05 | 0.00 | 0.00 | 6,222,402 | 32,089.28 |
| 02/09/2022 | 4.98 | 5.05 | 4.98 | 5.05 | +0.07 | +1.41 | 2,900,667 | 14,512.73 |
| 01/09/2022 | 4.96 | 5.00 | 4.92 | 4.98 | +0.02 | +0.40 | 1,097,711 | 5,444.37 |
The Information is provided for informative and educational purposes only.
