SET · DOD-R · stock
DOD Biotech Public Company Limited (DOD-R) stock price history
Every SET trading session of DOD Biotech Public Company Limited from Jun 20, 2018 to Sep 28, 2026: 2,014 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DOD-R adjusted close, 2018 to 2026
- THB 14.87
- All time high, 2021
- THB 2.04
- 52 week high, THB 0.7000 low
- 2,014
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
DOD-R key facts
- DOD Biotech Public Company Limited (DOD-R) closed at THB 0.7000 on Sep 28, 2026 on SET.
- DOD-R's all time high close is THB 14.87, set on Mar 19, 2021; its all time low close is THB 0.7000 on Sep 18, 2026.
- DOD-R's 52 week range is THB 0.7000 to THB 2.04.
- DOD-R returned -65.2% over the year to Sep 28, 2026 and -93.9% over five years.
- Since Jun 20, 2018 DOD-R returned -93%, -27.3% a year compounded.
- DOD-R's deepest drawdown was -95.3% from Mar 22, 2021 to Sep 18, 2026.
- DataCedar holds 2,014 daily sessions of DOD-R history from Jun 20, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
DOD-R price chart, 2018 to 2026
DOD-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -59.3% |
| 3 months | -59.3% |
| 6 months | -59.3% |
| Year to date | -62.4% |
| 1 year | -65.2% |
| 3 years | -80.4% |
| 5 years | -93.9% |
| 10 years | n/a |
| Since Jun 20, 2018 | -92.8% |
| Compound annual growth, 8.3 years | -27.3% |
DOD-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 14.87 on Mar 19, 2021
- All time low close
- THB 0.7000 on Sep 18, 2026
- 52 week high
- THB 2.04 on Oct 17, 2025
- 52 week low
- THB 0.7000 on Sep 18, 2026
- Deepest drawdown
- -95.3% from Mar 22, 2021 to Sep 18, 2026, not yet recovered
- Best single session
- +19.2% on Jul 1, 2025
- Worst single session
- -62.2% on Jan 28, 2025
- Volatility, 1 year annualised
- 67.6%
- Sessions closing higher, 1 year
- 7%
- Best calendar year
- 2020, +31%
- Worst calendar year
- 2022, -61%
DOD-R price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jun 20, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.86 | THB 1.93 | THB 0.7000 | THB 0.7000 | -62.4% | 1M | 186 |
| 2025 | THB 3.57 | THB 3.57 | THB 1.19 | THB 1.86 | -48.0% | 10.9M | 242 |
| 2024 | THB 3.57 | THB 3.57 | THB 3.57 | THB 3.57 | 0.0% | 0 | 243 |
| 2023 | THB 4.22 | THB 5.76 | THB 3.52 | THB 3.57 | -15.3% | 17.5M | 243 |
| 2022 | THB 10.79 | THB 11.72 | THB 4.01 | THB 4.22 | -60.9% | 39.1M | 241 |
| 2021 | THB 8.73 | THB 15.30 | THB 8.43 | THB 10.80 | +25.2% | 196.8M | 241 |
| 2020 | THB 6.71 | THB 9.78 | THB 3.14 | THB 8.62 | +30.5% | 75M | 243 |
| 2019 | THB 12.12 | THB 13.16 | THB 6.40 | THB 6.61 | -44.4% | 30.8M | 244 |
| 2018 | THB 9.77 | THB 14.33 | THB 8.99 | THB 11.88 | n/a | 91M | 131 |
DOD-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.7000 | -59.3% |
| August 2026 | THB 1.72 | 0.0% |
| July 2026 | THB 1.72 | 0.0% |
| June 2026 | THB 1.72 | 0.0% |
| May 2026 | THB 1.72 | 0.0% |
| April 2026 | THB 1.72 | 0.0% |
| March 2026 | THB 1.72 | -1.3% |
| February 2026 | THB 1.74 | -6.2% |
| January 2026 | THB 1.86 | 0.0% |
| December 2025 | THB 1.86 | 0.0% |
| November 2025 | THB 1.86 | 0.0% |
| October 2025 | THB 1.86 | -5.7% |
About the DOD-R data
Daily bars. 2,014 sessions from Jun 20, 2018 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DOD-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- DITTO-R Ditto (Thailand) Public Company Limited
- DMT Don Muang Tollway Public Company Limited
- DMT-R Don Muang Tollway Public Company Limited
- DOD DOD Biotech Public Company Limited
- DOHOME Dohome Public Company Limited
- DOHOME-R Dohome Public Company Limited
- DPAINT Delta Paint Public Company Limited
- DPAINT-R Delta Paint Public Company Limited
Common questions
DOD-R share price history
