Dental Corporation Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	4.660	4.680	4.560	4.560	4.001	828,709
2024-01-25	4.640	4.660	4.600	4.660	4.088	901,269
2024-01-24	4.420	4.640	4.420	4.640	4.071	1,879,459
2024-01-23	4.460	4.460	4.420	4.420	3.878	613,871
2024-01-22	4.520	4.520	4.440	4.440	3.895	676,355
2024-01-19	4.460	4.500	4.460	4.500	3.948	736,376
2024-01-18	4.500	4.500	4.440	4.440	3.895	1,012,710
2024-01-17	4.540	4.540	4.500	4.500	3.948	672,500
2024-01-16	4.560	4.560	4.520	4.540	3.983	487,320
2024-01-15	4.580	4.620	4.540	4.560	4.001	400,345
2024-01-12	4.640	4.640	4.540	4.580	4.018	968,587
2024-01-11	4.640	4.680	4.560	4.620	4.053	2,090,768
2024-01-10	4.560	4.700	4.560	4.640	4.071	1,136,663
2024-01-09	4.600	4.620	4.540	4.540	3.983	746,781
2024-01-08	4.720	4.720	4.560	4.600	4.036	1,266,164
2024-01-05	4.680	4.900	4.660	4.680	4.106	4,729,241
2024-01-04	4.580	4.680	4.500	4.680	4.106	2,226,433
2024-01-03	4.580	4.600	4.540	4.580	4.018	1,033,600
2024-01-02	4.360	4.640	4.360	4.580	4.018	2,758,955
2023-12-28	4.460	4.500	4.340	4.360	3.825	2,196,156
2023-12-27	4.420	4.500	4.400	4.460	3.913	733,645
2023-12-26	4.560	4.560	4.380	4.420	3.878	3,255,260
2023-12-25	4.700	4.720	4.500	4.560	4.001	2,206,156
2023-12-22	4.780	4.780	4.680	4.700	4.124	475,766
2023-12-21	4.740	4.820	4.720	4.780	4.194	622,721
2023-12-20	4.800	4.880	4.720	4.740	4.159	1,362,605
2023-12-19	4.720	4.820	4.700	4.800	4.211	849,081
2023-12-18	4.620	4.740	4.600	4.740	4.159	751,796
2023-12-15	4.620	4.700	4.600	4.620	4.053	1,177,513
2023-12-14	4.680	4.740	4.580	4.620	4.053	1,380,699
2023-12-13	4.760	4.760	4.580	4.660	4.088	1,470,076
2023-12-12	4.920	4.920	4.700	4.740	4.159	978,005
2023-12-08	4.920	5.000	4.840	4.920	4.317	2,764,442
2023-12-07	4.800	4.940	4.760	4.920	4.317	1,414,462
2023-12-06	4.720	4.800	4.660	4.800	4.211	1,128,027
2023-12-04	4.760	4.940	4.700	4.700	4.124	2,229,896
2023-12-01	4.740	4.780	4.700	4.760	4.176	448,201
2023-11-30	4.860	4.860	4.680	4.740	4.159	968,692
2023-11-29	5.050	5.050	4.820	4.860	4.264	2,274,820
2023-11-28	5.200	5.250	5.050	5.050	4.431	1,375,334
2023-11-27	5.150	5.200	5.000	5.150	4.518	1,156,002
2023-11-24	5.200	5.250	5.150	5.150	4.518	1,173,227
2023-11-23	4.980	5.200	4.940	5.150	4.518	2,042,097
2023-11-22	4.640	4.980	4.620	4.980	4.369	4,744,104
2023-11-21	4.640	4.740	4.600	4.640	4.071	1,644,522
2023-11-20	4.600	4.660	4.500	4.620	4.053	996,500
2023-11-17	4.600	4.640	4.560	4.600	4.036	1,050,319
2023-11-16	4.660	4.680	4.560	4.600	4.036	1,091,765
2023-11-15	4.420	4.660	4.420	4.660	4.088	2,082,580
2023-11-14	4.320	4.480	4.160	4.420	3.878	3,907,000
2023-11-13	4.860	4.860	4.300	4.340	3.808	5,496,462
2023-11-10	5.150	5.150	4.860	4.860	4.264	4,828,653
2023-11-09	5.200	5.200	5.100	5.150	4.518	313,100
2023-11-08	5.050	5.200	5.000	5.200	4.562	575,381
2023-11-07	5.200	5.200	5.050	5.050	4.431	1,552,719
2023-11-06	5.250	5.350	5.250	5.300	4.650	646,066
2023-11-03	5.250	5.350	5.150	5.250	4.606	830,210
2023-11-02	5.150	5.250	5.150	5.250	4.606	803,402
2023-11-01	5.150	5.150	5.050	5.100	4.475	465,705
2023-10-31	5.150	5.200	5.050	5.150	4.518	698,840

← NewerPage 12 of 21 · 1,216 trading daysOlder →

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.