Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.580 | 3.580 | 3.520 | 3.540 | 3.106 | 697,097 |
| 2024-04-25 | 3.580 | 3.600 | 3.560 | 3.580 | 3.141 | 937,640 |
| 2024-04-24 | 3.620 | 3.620 | 3.580 | 3.580 | 3.141 | 742,310 |
| 2024-04-23 | 3.660 | 3.680 | 3.620 | 3.620 | 3.176 | 271,200 |
| 2024-04-22 | 3.640 | 3.680 | 3.640 | 3.660 | 3.211 | 160,655 |
| 2024-04-19 | 3.700 | 3.700 | 3.620 | 3.640 | 3.194 | 662,729 |
| 2024-04-18 | 3.720 | 3.740 | 3.700 | 3.720 | 3.264 | 608,300 |
| 2024-04-17 | 3.780 | 3.780 | 3.700 | 3.720 | 3.264 | 455,111 |
| 2024-04-11 | 3.840 | 3.860 | 3.780 | 3.800 | 3.334 | 429,101 |
| 2024-04-10 | 3.760 | 3.840 | 3.760 | 3.840 | 3.369 | 715,165 |
| 2024-04-09 | 3.800 | 3.800 | 3.760 | 3.780 | 3.316 | 318,202 |
| 2024-04-05 | 3.820 | 3.820 | 3.760 | 3.780 | 3.316 | 415,757 |
| 2024-04-04 | 3.860 | 3.860 | 3.800 | 3.820 | 3.352 | 350,000 |
| 2024-04-03 | 3.900 | 3.900 | 3.860 | 3.860 | 3.387 | 231,280 |
| 2024-04-02 | 3.900 | 3.900 | 3.860 | 3.900 | 3.422 | 265,216 |
| 2024-04-01 | 3.900 | 3.900 | 3.880 | 3.900 | 3.422 | 235,400 |
| 2024-03-29 | 3.880 | 3.900 | 3.860 | 3.900 | 3.422 | 325,600 |
| 2024-03-28 | 3.880 | 3.900 | 3.860 | 3.860 | 3.387 | 331,143 |
| 2024-03-27 | 3.860 | 3.920 | 3.860 | 3.880 | 3.404 | 268,256 |
| 2024-03-26 | 3.860 | 3.860 | 3.840 | 3.840 | 3.369 | 183,131 |
| 2024-03-25 | 3.860 | 3.880 | 3.840 | 3.860 | 3.387 | 309,200 |
| 2024-03-22 | 3.900 | 3.900 | 3.860 | 3.880 | 3.404 | 338,201 |
| 2024-03-21 | 3.880 | 3.920 | 3.880 | 3.900 | 3.422 | 336,868 |
| 2024-03-20 | 3.920 | 3.920 | 3.880 | 3.880 | 3.404 | 457,800 |
| 2024-03-19 | 3.940 | 3.960 | 3.920 | 3.920 | 3.439 | 737,101 |
| 2024-03-18 | 3.960 | 4.040 | 3.940 | 3.940 | 3.457 | 1,527,026 |
| 2024-03-15 | 3.900 | 3.960 | 3.860 | 3.960 | 3.474 | 1,097,400 |
| 2024-03-14 | 3.780 | 3.920 | 3.760 | 3.900 | 3.422 | 1,453,199 |
| 2024-03-13 | 3.860 | 3.860 | 3.760 | 3.780 | 3.316 | 1,305,465 |
| 2024-03-12 | 3.720 | 3.900 | 3.720 | 3.860 | 3.387 | 1,479,962 |
| 2024-03-11 | 3.720 | 3.740 | 3.700 | 3.700 | 3.246 | 519,100 |
| 2024-03-08 | 3.580 | 3.720 | 3.580 | 3.700 | 3.246 | 1,461,766 |
| 2024-03-07 | 3.700 | 3.740 | 3.460 | 3.580 | 3.141 | 3,200,647 |
| 2024-03-06 | 3.620 | 3.740 | 3.620 | 3.700 | 3.246 | 3,016,609 |
| 2024-03-05 | 3.740 | 3.760 | 3.620 | 3.620 | 3.176 | 2,430,002 |
| 2024-03-04 | 3.940 | 3.980 | 3.700 | 3.740 | 3.281 | 4,536,130 |
| 2024-03-01 | 4.040 | 4.040 | 3.900 | 3.940 | 3.457 | 3,081,561 |
| 2024-02-29 | 4.140 | 4.140 | 4.060 | 4.080 | 3.580 | 965,913 |
| 2024-02-28 | 4.240 | 4.240 | 4.140 | 4.140 | 3.632 | 1,310,452 |
| 2024-02-27 | 4.240 | 4.340 | 4.200 | 4.240 | 3.720 | 1,704,271 |
| 2024-02-23 | 4.220 | 4.240 | 4.120 | 4.240 | 3.720 | 2,434,693 |
| 2024-02-22 | 4.360 | 4.360 | 4.180 | 4.220 | 3.702 | 3,774,944 |
| 2024-02-21 | 4.400 | 4.400 | 4.340 | 4.360 | 3.825 | 684,309 |
| 2024-02-20 | 4.420 | 4.420 | 4.380 | 4.380 | 3.843 | 340,201 |
| 2024-02-19 | 4.440 | 4.440 | 4.380 | 4.400 | 3.860 | 739,546 |
| 2024-02-16 | 4.460 | 4.480 | 4.440 | 4.440 | 3.895 | 739,600 |
| 2024-02-15 | 4.440 | 4.480 | 4.440 | 4.460 | 3.913 | 248,400 |
| 2024-02-14 | 4.440 | 4.460 | 4.440 | 4.440 | 3.895 | 355,535 |
| 2024-02-13 | 4.500 | 4.560 | 4.440 | 4.440 | 3.895 | 1,264,700 |
| 2024-02-12 | 4.520 | 4.560 | 4.500 | 4.500 | 3.948 | 482,417 |
| 2024-02-09 | 4.520 | 4.540 | 4.500 | 4.520 | 3.966 | 294,000 |
| 2024-02-08 | 4.660 | 4.660 | 4.520 | 4.520 | 3.966 | 1,114,681 |
| 2024-02-07 | 4.660 | 4.720 | 4.620 | 4.640 | 4.071 | 1,572,515 |
| 2024-02-06 | 4.660 | 4.660 | 4.620 | 4.660 | 4.088 | 570,650 |
| 2024-02-05 | 4.680 | 4.700 | 4.660 | 4.660 | 4.088 | 505,522 |
| 2024-02-02 | 4.640 | 4.760 | 4.640 | 4.660 | 4.088 | 1,351,653 |
| 2024-02-01 | 4.580 | 4.720 | 4.580 | 4.640 | 4.071 | 1,318,914 |
| 2024-01-31 | 4.620 | 4.620 | 4.500 | 4.600 | 4.036 | 981,802 |
| 2024-01-30 | 4.580 | 4.660 | 4.580 | 4.600 | 4.036 | 735,939 |
| 2024-01-29 | 4.580 | 4.600 | 4.540 | 4.600 | 4.036 | 307,425 |
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.