Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	6.550	6.650	6.450	6.450	5.600	2,281,723
2023-07-31	6.900	6.900	6.550	6.600	5.731	3,656,639
2023-07-27	6.850	6.950	6.750	6.850	5.948	1,322,801
2023-07-26	6.700	6.900	6.700	6.850	5.948	2,083,504
2023-07-25	6.750	6.800	6.700	6.700	5.817	1,036,766
2023-07-24	6.850	6.850	6.750	6.800	5.904	2,460,003
2023-07-21	6.750	6.850	6.700	6.850	5.948	1,131,148
2023-07-20	7.000	7.000	6.700	6.750	5.861	3,889,761
2023-07-19	6.950	7.050	6.800	7.050	6.121	2,623,507
2023-07-18	7.050	7.200	6.850	6.900	5.991	3,168,286
2023-07-17	7.050	7.150	6.900	7.050	6.121	1,950,616
2023-07-14	6.900	7.200	6.900	7.050	6.121	3,756,601
2023-07-13	6.750	6.950	6.750	6.900	5.991	1,222,375
2023-07-12	7.000	7.000	6.600	6.700	5.817	6,543,523
2023-07-11	7.150	7.350	6.900	7.050	6.121	3,262,980
2023-07-10	7.100	7.250	6.900	7.100	6.165	2,235,695
2023-07-07	6.900	7.200	6.750	7.100	6.165	3,000,723
2023-07-06	7.050	7.500	6.900	6.950	6.035	7,800,561
2023-07-05	7.050	7.100	6.950	7.050	6.121	2,070,369
2023-07-04	6.850	7.100	6.800	7.050	6.121	2,863,855
2023-07-03	7.250	7.250	6.650	6.850	5.948	6,239,306
2023-06-30	7.150	7.250	7.000	7.150	6.208	2,396,651
2023-06-29	6.650	7.150	6.650	7.150	6.208	4,251,757
2023-06-28	6.750	6.800	6.550	6.600	5.731	1,974,734
2023-06-27	6.700	6.900	6.600	6.700	5.817	2,734,032
2023-06-26	7.200	7.250	6.650	6.650	5.774	5,280,379
2023-06-23	7.050	7.250	6.950	7.200	6.252	3,455,626
2023-06-22	7.550	7.650	6.900	7.000	6.078	8,166,562
2023-06-21	7.450	7.900	7.350	7.650	6.642	9,451,761
2023-06-20	7.700	7.800	7.300	7.350	6.382	6,525,677
2023-06-19	7.050	7.650	7.050	7.650	6.642	10,056,770
2023-06-16	7.000	7.300	6.800	7.050	6.121	7,448,413
2023-06-15	6.950	6.950	6.750	6.850	5.948	2,406,524
2023-06-14	6.600	7.050	6.550	6.950	6.035	8,758,878
2023-06-13	6.900	7.150	6.400	6.550	5.687	13,680,540
2023-06-12	6.950	7.000	6.800	6.850	5.948	1,165,458
2023-06-09	6.900	7.050	6.900	6.950	6.035	1,925,311
2023-06-08	7.000	7.000	6.750	6.900	5.991	3,445,083
2023-06-07	6.750	7.000	6.650	7.000	6.078	2,917,096
2023-06-06	6.600	6.850	6.600	6.700	5.817	3,331,265
2023-06-02	6.550	6.750	6.400	6.600	5.731	4,383,284
2023-06-01	7.300	7.300	6.500	6.550	5.687	7,684,107
2023-05-31	7.150	7.400	6.850	7.250	6.295	4,011,110
2023-05-30	7.150	7.350	7.100	7.150	6.208	2,275,636
2023-05-29	7.350	7.350	7.150	7.250	6.295	1,919,690
2023-05-26	7.400	7.450	7.150	7.400	6.425	3,809,218
2023-05-25	7.300	7.550	7.150	7.400	6.425	4,018,866
2023-05-24	7.250	7.500	7.250	7.300	6.338	2,931,319
2023-05-23	7.050	7.250	7.050	7.200	6.252	2,989,103
2023-05-22	6.700	7.150	6.600	7.050	6.121	5,109,207
2023-05-19	7.400	7.500	6.900	7.000	6.078	6,090,925
2023-05-18	7.050	7.650	7.000	7.450	6.469	7,212,558
2023-05-17	7.250	7.250	6.800	7.000	6.078	6,359,905
2023-05-16	7.200	7.450	7.050	7.300	6.338	10,707,020
2023-05-15	6.550	7.300	6.550	7.100	6.165	16,497,029
2023-05-12	6.200	6.850	6.150	6.450	5.600	13,978,180
2023-05-11	5.500	5.600	5.500	5.600	4.862	477,601
2023-05-10	5.500	5.550	5.450	5.500	4.776	430,725
2023-05-09	5.450	5.500	5.350	5.500	4.776	407,814
2023-05-08	5.400	5.450	5.300	5.450	4.732	585,900

← NewerPage 14 of 21 · 1,212 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.