DOD 13 ( -0.20 -1.54% )

บริษัท ดีโอดี ไบโอเทค จำกัด (มหาชน)
Status : อัพเดท 14 พฤษภาคม 2564

ราคาหุ้น DOD ย้อนหลัง

แสดง ราคาหุ้น “ DOD “ ย้อนหลัง
บริษัท ดีโอดี ไบโอเทค จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
14-05-202112.9012.9012.5012.80 -0.20 -1.543,342,05742,289
13-05-202113.0013.2011.6013.00 -0.30 -2.269,382,468118,902
12-05-202113.4013.5013.2013.30 -0.10 -0.753,082,87840,975
11-05-202113.2013.6013.2013.40 0.20 1.527,541,772100,790
10-05-202113.4013.5013.1013.20 -0.50 -3.656,025,42079,931
07-05-202114.0014.1013.7013.70 -0.20 -1.446,164,82485,125
06-05-202113.8014.2013.7013.90 0.20 1.4612,062,974168,498
05-05-202114.7014.9013.7013.70 -0.80 -5.5223,859,192336,959
30-04-202114.3014.5014.0014.50 0.30 2.117,462,316106,384
29-04-202114.1014.3013.9014.20 0.10 0.7110,087,938142,128
28-04-202113.5014.1013.4014.10 0.60 4.4410,552,890146,118
27-04-202113.6013.6013.3013.50 -0.10 -0.742,337,31631,484
26-04-202113.3013.6013.2013.60 0.10 0.743,642,27648,975
23-04-202113.5013.6013.1013.50 0.00 0.005,249,84570,266
22-04-202113.6013.7013.3013.50 -0.20 -1.463,293,62644,593
21-04-202113.7013.7013.6013.70 -0.10 -0.721,954,52126,654
20-04-202113.7013.8013.5013.80 0.10 0.734,732,39864,574
19-04-202113.1013.7013.0013.70 0.50 3.797,631,196102,751
16-04-202112.7013.2012.4013.20 0.30 2.336,256,26780,109
12-04-202113.1013.1012.8012.90 -0.20 -1.534,817,06962,147
09-04-202113.1013.3013.0013.10 0.00 0.004,107,63953,893
08-04-202112.9013.2012.5013.10 -0.20 -1.509,311,332119,952
07-04-202113.5013.6013.0013.30 -0.60 -4.3211,594,696155,493
06-04-202114.1014.2013.6013.90 -0.30 -2.116,957,57096,030
05-04-202114.1014.2013.6013.90 -0.30 -2.116,957,57096,030
02-04-202114.3014.4014.0014.20 -0.10 -0.707,200,490101,618
01-04-202114.4014.4014.2014.30 -0.10 -0.692,436,07834,750
31-03-202114.2014.4014.1014.40 0.10 0.704,929,84170,411
30-03-202114.3014.4014.1014.30 0.00 0.005,723,08481,704
29-03-202114.2014.3014.0014.30 0.10 0.705,439,20176,932
26-03-202114.1014.3013.9014.20 0.30 2.168,121,646114,614
25-03-202114.4014.4013.9013.90 -0.40 -2.809,535,267134,304
24-03-202114.4014.4013.9014.30 -0.30 -2.0516,950,585239,883
23-03-202115.0015.0014.5014.60 -0.40 -2.678,210,003120,416
22-03-202115.1015.2014.8015.00 0.10 0.6712,644,391189,165
19-03-202115.2015.5014.3014.90 -0.30 -1.97104,462,2671,547,169
19-03-202115.2015.5014.3014.90 -0.30 -1.97104,462,2671,547,169
18-03-202115.3015.8015.0015.20 0.50 3.4080,482,2441,240,714
17-03-202113.8015.4013.7014.70 1.10 8.09132,966,7941,954,722
16-03-202113.5013.9013.5013.60 0.30 2.2624,147,641330,125
15-03-202113.6013.7013.3013.30 -0.10 -0.7512,357,443166,015
12-03-202113.8014.1013.3013.40 -0.30 -2.1945,889,235630,688
11-03-202113.4013.8013.1013.70 0.50 3.7946,024,039623,707
10-03-202113.0013.3012.9013.20 0.10 0.7613,916,383182,007
09-03-202113.1013.5013.0013.10 0.40 3.1539,430,341521,829
08-03-202113.2013.3012.6012.70 -0.40 -3.0519,220,740249,309
05-03-202113.4013.6013.0013.10 -0.30 -2.2418,832,268250,100
04-03-202113.2013.6013.0013.40 0.20 1.5224,004,447320,858
03-03-202113.6013.7013.0013.20 0.10 0.7627,121,542362,948
02-03-202112.6013.4012.5013.10 0.70 5.6550,736,609662,589
01-03-202111.6012.5011.5012.40 -0.20 -1.5927,759,673333,520
25-02-202112.5012.8012.3012.60 0.30 2.4419,293,178242,157
24-02-202112.9012.9012.3012.30 -0.50 -3.9119,816,319247,525
23-02-202112.6013.1012.4012.80 0.20 1.5928,798,433367,690
22-02-202113.7013.8012.1012.60 -1.00 -7.3564,411,094823,672
19-02-202113.5014.0013.4013.60 0.10 0.7428,498,109391,052
18-02-202113.3013.7013.2013.50 0.40 3.0529,508,590395,754
17-02-202113.4014.2013.0013.10 -0.40 -2.9662,659,496855,569
16-02-202113.0013.8012.7013.50 0.70 5.4750,226,053668,404
15-02-202112.3012.9012.2012.80 0.40 3.2336,586,811461,186
11-02-202112.0012.7011.6012.40 0.40 3.3348,755,401597,187
10-02-202112.2012.3011.7012.00 -0.10 -0.8324,550,701294,156
09-02-202111.9012.5011.8012.10 0.40 3.4281,062,692985,849
08-02-202111.8012.0011.4011.70 -0.10 -0.8546,765,665547,237
05-02-202111.3011.8011.2011.80 0.70 6.3177,278,960893,264
04-02-202111.3011.6010.8011.10 -0.40 -3.4875,317,920844,882
03-02-202110.5011.5010.4011.50 1.20 11.6591,470,538999,448
02-02-202110.8011.0010.3010.30 -0.20 -1.9033,237,278352,745
01-02-202110.6010.809.8010.50 -0.30 -2.7887,929,218903,634
29-01-202111.4011.6010.4010.80 -0.20 -1.82105,208,7451,151,755
28-01-20219.8511.409.6511.00 1.30 13.40193,443,6272,056,099
27-01-20219.309.759.259.70 0.55 6.0136,241,059343,798
26-01-20219.059.258.909.15 0.30 3.3924,810,059225,726
25-01-20219.459.908.858.85 -0.30 -3.2855,324,280516,342
22-01-20219.359.509.109.15 -0.10 -1.085,848,30054,359
21-01-20219.509.559.209.25 -0.25 -2.635,334,62050,029
20-01-20219.609.659.409.50 -0.05 -0.524,459,45042,282
19-01-20219.609.709.409.55 0.05 0.5312,075,025115,988
18-01-20219.8510.009.509.50 -0.15 -1.5515,516,767151,123
15-01-20219.359.759.309.65 0.35 3.7616,210,762154,913
14-01-20219.209.359.109.30 0.20 2.205,012,87446,213
13-01-20219.509.659.059.10 -0.35 -3.7011,694,348108,817
12-01-20219.209.509.159.45 0.25 2.726,386,21859,604
11-01-20219.359.459.059.20 -0.10 -1.085,701,16852,631
08-01-20219.709.859.259.30 -0.30 -3.1218,702,628179,358
07-01-20219.859.909.559.60 -0.40 -4.0014,190,569137,793
06-01-20219.1510.009.1010.00 0.90 9.8928,372,366273,120
05-01-20218.959.208.909.10 0.15 1.688,005,52572,318
04-01-20218.759.208.708.95 0.15 1.708,774,80179,127
30-12-20208.959.058.808.80 -0.20 -2.223,256,69828,975
29-12-20208.809.108.709.00 0.25 2.867,023,10562,861
28-12-20208.908.908.758.75 -0.10 -1.132,081,00418,353
25-12-20208.808.958.758.85 0.15 1.722,750,53224,395
24-12-20208.708.808.658.70 0.00 0.001,648,33014,405
23-12-20208.558.808.508.70 0.20 2.353,455,40029,954
22-12-20208.408.508.208.50 0.10 1.193,134,81326,270
21-12-20208.808.858.408.40 -0.80 -8.7011,663,355100,953
18-12-20208.859.358.859.20 0.40 4.5514,858,762135,826
17-12-20208.959.008.808.80 -0.10 -1.123,999,42035,660
16-12-20208.909.008.808.90 0.15 1.716,719,89060,024
15-12-20208.558.858.358.75 0.20 2.3410,749,76092,527
14-12-20208.758.808.558.55 -0.15 -1.721,674,60114,512
11-12-20208.908.958.708.70 -0.20 -2.251,760,94915,531
10-12-20208.908.958.708.70 -0.20 -2.251,760,94915,531
09-12-20208.908.958.708.70 -0.20 -2.251,760,94915,531
08-12-20208.809.008.758.90 0.15 1.712,940,90126,111
04-12-20208.858.908.758.75 -0.10 -1.13824,8007,263
03-12-20208.808.858.808.85 0.20 2.311,533,03013,509
02-12-20208.958.958.608.65 -0.25 -2.814,552,70939,874
01-12-20209.159.208.908.90 -0.30 -3.266,765,25560,944
30-11-20209.109.359.059.20 0.15 1.666,388,80258,975
27-11-20208.909.158.809.05 0.20 2.267,498,71967,698
26-11-20208.908.958.758.85 0.05 0.572,225,80019,630
25-11-20209.009.008.708.80 -0.15 -1.683,399,00030,040
24-11-20208.809.058.708.95 0.20 2.297,139,12763,847
23-11-20208.658.958.608.75 0.15 1.743,393,65029,777
20-11-20208.608.658.558.60 0.00 0.001,134,7009,756
19-11-20208.658.758.558.60 0.00 0.002,598,20222,446
18-11-20208.658.708.558.60 0.00 0.001,252,15110,784
17-11-20208.808.958.608.60 -0.20 -2.272,711,40023,835
16-11-20208.858.958.808.80 0.00 0.002,034,60018,008
13-11-20208.959.208.808.80 0.00 0.009,097,02581,676
12-11-20208.708.908.708.80 0.20 2.335,244,40046,247
11-11-20208.458.608.358.60 0.25 2.991,704,41114,515
10-11-20208.608.608.208.35 -0.20 -2.343,877,11732,584
09-11-20208.608.608.508.55 0.05 0.591,024,3018,760
06-11-20208.608.758.508.50 -0.05 -0.581,427,90112,266
05-11-20208.608.658.508.55 0.05 0.591,650,90214,140
04-11-20208.608.758.508.50 -0.05 -0.582,111,18518,137
03-11-20208.458.608.408.55 0.25 3.012,884,30024,559
02-11-20208.858.858.258.30 -0.45 -5.144,371,61536,974
30-10-20208.859.008.658.75 -0.05 -0.571,908,70116,859
29-10-20208.909.058.808.80 -0.10 -1.121,862,10016,569
28-10-20208.809.008.758.90 0.15 1.714,221,10037,503
27-10-20208.959.058.758.75 -0.25 -2.782,341,52120,745
26-10-20209.009.208.859.00 0.25 2.864,620,76141,583
22-10-20208.508.758.458.75 0.25 2.942,549,00021,939
21-10-20208.358.658.358.50 0.20 2.412,347,94520,032
20-10-20208.108.508.058.30 0.25 3.114,574,10838,148
19-10-20208.808.808.008.05 -0.75 -8.527,778,22064,134
16-10-20209.109.108.758.80 -0.25 -2.763,830,30033,988
15-10-20209.359.409.009.05 -0.35 -3.723,541,45132,439
14-10-20209.159.509.059.40 0.25 2.735,700,01753,127
12-10-20209.259.309.159.15 0.05 0.552,242,04320,627
09-10-20209.409.508.709.10 -0.30 -3.1915,097,194137,562
08-10-20209.659.809.409.40 -0.20 -2.0810,899,982104,808
07-10-20209.559.659.559.60 0.05 0.522,846,00027,353
06-10-20209.809.859.559.55 -0.15 -1.559,609,36993,267
05-10-20209.559.859.509.70 0.25 2.6521,079,700205,059
02-10-20209.509.659.409.45 -0.05 -0.537,272,40169,268
01-10-20209.409.659.309.50 0.10 1.067,354,40569,642
30-09-20209.609.609.409.40 -0.15 -1.574,048,55338,455
29-09-20209.659.709.509.55 -0.10 -1.045,053,90048,513
28-09-20209.559.809.559.65 0.15 1.586,974,00667,262
25-09-20209.709.759.459.50 -0.10 -1.048,677,85683,103
24-09-20209.8010.209.609.60 -0.30 -3.0327,513,624270,594
23-09-20209.709.959.559.90 0.25 2.5917,810,661174,147
22-09-20209.4510.009.409.65 0.15 1.5829,159,541282,820
21-09-20209.559.709.409.50 0.00 0.005,440,70151,860
18-09-20209.609.759.459.50 -0.05 -0.528,664,55083,134
17-09-20209.309.759.209.55 0.25 2.6916,533,022157,856
16-09-20209.309.509.209.30 0.10 1.099,099,21885,171
15-09-20209.359.559.209.20 0.00 0.0019,511,285183,009
14-09-20209.159.309.059.20 0.10 1.106,843,10562,874
11-09-20209.459.658.859.10 -0.35 -3.7021,359,933197,601
10-09-20209.759.809.459.45 -0.30 -3.0822,533,704216,973
09-09-20209.1010.109.009.75 0.55 5.9834,506,065329,731
08-09-20208.809.508.759.20 0.40 4.5524,693,318227,064
03-09-20209.009.008.758.80 -0.20 -2.224,053,60036,037
02-09-20208.809.058.759.00 0.15 1.694,717,30442,181
01-09-20208.758.908.658.85 0.10 1.145,083,25344,615
31-08-20209.059.258.708.75 -0.30 -3.315,970,90053,572
28-08-20209.009.158.959.05 0.05 0.564,066,08036,732
27-08-20208.959.208.959.00 0.00 0.006,962,94063,505
26-08-20208.959.058.909.00 0.00 0.003,580,44532,104
25-08-20209.209.508.859.00 -0.20 -2.1719,814,277181,213
24-08-20208.909.208.809.20 0.40 4.559,584,86286,551
21-08-20208.959.258.758.80 -0.20 -2.2212,442,260111,003
20-08-20208.559.108.409.00 0.50 5.8828,650,485253,486
19-08-20208.458.658.258.50 0.10 1.1911,468,19097,412
18-08-20208.108.758.058.40 0.35 4.3512,717,578107,932

แสดง ราคาหุ้น DOD ย้อนหลัง บริษัท ดีโอดี ไบโอเทค จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3