Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	5.200	5.200	5.100	5.150	4.518	499,521
2023-10-27	5.250	5.250	5.100	5.250	4.606	1,382,100
2023-10-26	5.250	5.350	5.150	5.250	4.606	870,180
2023-10-25	5.450	5.450	5.250	5.250	4.606	788,100
2023-10-24	5.050	5.500	4.980	5.400	4.738	2,500,140
2023-10-20	5.250	5.250	5.050	5.050	4.431	1,838,459
2023-10-19	5.300	5.300	5.200	5.200	4.562	1,040,439
2023-10-18	5.500	5.500	5.300	5.300	4.650	620,036
2023-10-17	5.400	5.500	5.350	5.450	4.782	241,171
2023-10-16	5.400	5.400	5.250	5.400	4.738	1,259,710
2023-10-12	5.500	5.500	5.400	5.450	4.782	324,800
2023-10-11	5.300	5.600	5.300	5.500	4.825	2,748,304
2023-10-10	5.300	5.400	5.200	5.250	4.606	1,164,000
2023-10-09	5.250	5.300	5.200	5.250	4.606	923,480
2023-10-06	5.350	5.400	5.250	5.300	4.650	767,358
2023-10-05	5.500	5.500	5.350	5.350	4.694	574,600
2023-10-04	5.350	5.500	5.250	5.500	4.825	1,755,105
2023-10-03	5.450	5.450	5.300	5.350	4.694	1,730,100
2023-10-02	5.550	5.600	5.400	5.500	4.825	1,245,326
2023-09-29	5.600	5.600	5.500	5.600	4.913	1,207,906
2023-09-28	5.600	5.750	5.600	5.600	4.913	1,262,534
2023-09-27	5.600	5.700	5.500	5.650	4.957	1,691,000
2023-09-26	5.900	5.900	5.600	5.600	4.913	3,922,261
2023-09-25	6.000	6.000	5.850	5.900	5.176	609,200
2023-09-22	5.950	6.000	5.850	5.950	5.220	1,173,751
2023-09-21	5.900	5.950	5.850	5.950	5.220	1,265,105
2023-09-20	6.150	6.150	5.850	5.900	5.176	4,503,752
2023-09-19	6.100	6.250	6.100	6.150	5.396	3,233,615
2023-09-18	6.050	6.150	6.000	6.100	5.352	1,342,941
2023-09-15	5.950	6.050	5.900	6.050	5.308	1,661,501
2023-09-14	5.850	6.000	5.800	5.900	5.176	5,793,720
2023-09-13	6.050	6.050	5.750	5.750	5.045	3,246,710
2023-09-12	6.050	6.100	6.000	6.050	5.308	752,015
2023-09-11	6.100	6.100	6.000	6.050	5.308	734,949
2023-09-08	6.100	6.150	6.050	6.100	5.352	461,863
2023-09-07	6.100	6.100	6.050	6.100	5.352	773,951
2023-09-06	6.050	6.200	6.050	6.100	5.352	1,571,607
2023-09-05	5.950	6.100	5.900	6.050	5.308	1,192,689
2023-09-04	6.100	6.150	5.850	5.950	5.220	3,650,065
2023-09-01	6.300	6.300	6.100	6.100	5.352	2,417,306
2023-08-31	6.200	6.400	6.150	6.250	5.483	4,068,474
2023-08-30	6.200	6.200	6.050	6.200	5.440	2,729,124
2023-08-29	6.250	6.250	6.150	6.200	5.440	2,077,734
2023-08-28	6.050	6.350	6.050	6.250	5.483	5,293,212
2023-08-25	5.950	6.100	5.900	6.000	5.264	1,791,715
2023-08-24	5.750	6.000	5.750	6.000	5.264	2,536,806
2023-08-23	6.100	6.100	5.500	5.800	5.036	12,913,810
2023-08-22	6.000	6.200	6.000	6.100	5.297	2,130,864
2023-08-21	6.000	6.050	5.950	6.000	5.210	768,349
2023-08-18	6.100	6.100	5.950	5.950	5.166	1,543,142
2023-08-17	6.100	6.100	5.950	6.100	5.297	3,475,056
2023-08-16	6.150	6.150	6.000	6.100	5.297	1,584,990
2023-08-15	6.350	6.400	6.100	6.100	5.297	2,931,792
2023-08-11	6.300	6.550	6.300	6.400	5.557	3,106,711
2023-08-10	6.300	6.450	6.250	6.450	5.600	992,833
2023-08-09	6.250	6.300	6.100	6.300	5.470	1,441,227
2023-08-08	6.250	6.350	6.200	6.250	5.427	1,516,240
2023-08-07	6.200	6.300	6.050	6.200	5.383	3,890,532
2023-08-04	6.400	6.550	6.250	6.250	5.427	3,418,775
2023-08-03	6.350	6.450	6.200	6.450	5.600	3,956,370

← NewerPage 13 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.