Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.260 | 3.340 | 3.260 | 3.320 | 2.965 | 1,091,603 |
| 2024-07-25 | 3.320 | 3.340 | 3.280 | 3.280 | 2.929 | 358,402 |
| 2024-07-24 | 3.380 | 3.400 | 3.320 | 3.320 | 2.965 | 355,531 |
| 2024-07-23 | 3.540 | 3.540 | 3.400 | 3.400 | 3.036 | 640,321 |
| 2024-07-19 | 3.540 | 3.560 | 3.500 | 3.540 | 3.161 | 294,114 |
| 2024-07-18 | 3.560 | 3.580 | 3.440 | 3.540 | 3.161 | 1,019,700 |
| 2024-07-17 | 3.520 | 3.600 | 3.520 | 3.560 | 3.179 | 876,450 |
| 2024-07-16 | 3.400 | 3.540 | 3.400 | 3.520 | 3.143 | 1,703,971 |
| 2024-07-15 | 3.420 | 3.440 | 3.380 | 3.400 | 3.036 | 402,316 |
| 2024-07-12 | 3.360 | 3.420 | 3.360 | 3.420 | 3.054 | 600,910 |
| 2024-07-11 | 3.340 | 3.380 | 3.340 | 3.360 | 3.000 | 241,303 |
| 2024-07-10 | 3.320 | 3.360 | 3.320 | 3.340 | 2.982 | 354,819 |
| 2024-07-09 | 3.320 | 3.360 | 3.320 | 3.320 | 2.965 | 245,300 |
| 2024-07-08 | 3.320 | 3.340 | 3.300 | 3.320 | 2.965 | 319,500 |
| 2024-07-05 | 3.360 | 3.360 | 3.320 | 3.320 | 2.965 | 127,415 |
| 2024-07-04 | 3.300 | 3.360 | 3.300 | 3.340 | 2.982 | 201,620 |
| 2024-07-03 | 3.320 | 3.320 | 3.300 | 3.300 | 2.947 | 282,360 |
| 2024-07-02 | 3.360 | 3.360 | 3.300 | 3.320 | 2.965 | 566,761 |
| 2024-07-01 | 3.360 | 3.400 | 3.360 | 3.360 | 3.000 | 393,415 |
| 2024-06-28 | 3.360 | 3.380 | 3.320 | 3.360 | 3.000 | 334,326 |
| 2024-06-27 | 3.380 | 3.380 | 3.340 | 3.360 | 3.000 | 215,914 |
| 2024-06-26 | 3.340 | 3.360 | 3.340 | 3.360 | 3.000 | 190,620 |
| 2024-06-25 | 3.300 | 3.340 | 3.280 | 3.340 | 2.982 | 289,805 |
| 2024-06-24 | 3.320 | 3.340 | 3.300 | 3.300 | 2.947 | 178,604 |
| 2024-06-21 | 3.200 | 3.300 | 3.180 | 3.300 | 2.947 | 555,343 |
| 2024-06-20 | 3.240 | 3.240 | 3.200 | 3.200 | 2.857 | 611,596 |
| 2024-06-19 | 3.320 | 3.320 | 3.220 | 3.240 | 2.893 | 729,209 |
| 2024-06-18 | 3.320 | 3.360 | 3.320 | 3.320 | 2.965 | 296,501 |
| 2024-06-17 | 3.360 | 3.380 | 3.320 | 3.320 | 2.965 | 449,700 |
| 2024-06-14 | 3.380 | 3.400 | 3.360 | 3.380 | 3.018 | 225,427 |
| 2024-06-13 | 3.360 | 3.400 | 3.360 | 3.380 | 3.018 | 409,913 |
| 2024-06-12 | 3.420 | 3.440 | 3.380 | 3.380 | 3.018 | 593,417 |
| 2024-06-11 | 3.420 | 3.480 | 3.420 | 3.420 | 3.054 | 630,600 |
| 2024-06-10 | 3.440 | 3.460 | 3.420 | 3.420 | 3.054 | 215,299 |
| 2024-06-07 | 3.420 | 3.480 | 3.420 | 3.460 | 3.090 | 331,022 |
| 2024-06-06 | 3.500 | 3.520 | 3.440 | 3.440 | 3.072 | 986,623 |
| 2024-06-05 | 3.620 | 3.620 | 3.500 | 3.500 | 3.125 | 1,099,000 |
| 2024-06-04 | 3.640 | 3.740 | 3.600 | 3.620 | 3.232 | 3,110,632 |
| 2024-05-31 | 3.500 | 3.640 | 3.500 | 3.600 | 3.215 | 1,773,484 |
| 2024-05-30 | 3.500 | 3.520 | 3.480 | 3.500 | 3.125 | 284,333 |
| 2024-05-29 | 3.500 | 3.520 | 3.460 | 3.480 | 3.107 | 736,226 |
| 2024-05-28 | 3.540 | 3.540 | 3.480 | 3.500 | 3.125 | 635,101 |
| 2024-05-27 | 3.520 | 3.540 | 3.500 | 3.540 | 3.161 | 429,630 |
| 2024-05-24 | 3.520 | 3.520 | 3.460 | 3.520 | 3.143 | 739,201 |
| 2024-05-23 | 3.540 | 3.560 | 3.500 | 3.520 | 3.143 | 661,800 |
| 2024-05-21 | 3.600 | 3.600 | 3.520 | 3.560 | 3.179 | 699,801 |
| 2024-05-20 | 3.620 | 3.620 | 3.580 | 3.620 | 3.232 | 724,897 |
| 2024-05-17 | 3.380 | 3.620 | 3.380 | 3.600 | 3.215 | 2,018,021 |
| 2024-05-16 | 3.400 | 3.400 | 3.360 | 3.380 | 3.018 | 565,240 |
| 2024-05-15 | 3.340 | 3.400 | 3.340 | 3.400 | 3.036 | 791,870 |
| 2024-05-14 | 3.340 | 3.360 | 3.300 | 3.340 | 2.982 | 1,430,118 |
| 2024-05-13 | 3.360 | 3.360 | 3.300 | 3.320 | 2.965 | 1,224,205 |
| 2024-05-10 | 3.340 | 3.360 | 3.280 | 3.360 | 3.000 | 847,610 |
| 2024-05-09 | 3.360 | 3.380 | 3.340 | 3.340 | 2.982 | 263,689 |
| 2024-05-08 | 3.360 | 3.400 | 3.340 | 3.360 | 3.000 | 232,004 |
| 2024-05-07 | 3.400 | 3.420 | 3.360 | 3.360 | 3.000 | 699,207 |
| 2024-05-03 | 3.440 | 3.460 | 3.400 | 3.400 | 3.036 | 1,098,422 |
| 2024-05-02 | 3.520 | 3.520 | 3.440 | 3.440 | 3.018 | 831,952 |
| 2024-04-30 | 3.480 | 3.520 | 3.480 | 3.500 | 3.071 | 333,831 |
| 2024-04-29 | 3.540 | 3.560 | 3.480 | 3.480 | 3.053 | 927,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0730 THB |
| 2026-04-30 | 0.1050 THB |
| 2025-11-20 | 0.0450 THB |
| 2025-05-06 | 0.0450 THB |
| 2024-08-22 | 0.0450 THB |
| 2024-05-03 | 0.0600 THB |
| 2023-08-24 | 0.0600 THB |
| 2023-05-03 | 0.0084 THB |
| 2022-11-24 | 0.0300 THB |
| 2022-08-24 | 0.0300 THB |
| 2021-05-06 | 0.0133 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.