Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	5.200	5.400	5.100	5.400	4.689	1,808,809
2023-05-02	5.950	5.950	5.600	5.700	4.361	2,093,970
2023-04-28	5.900	5.950	5.850	5.950	4.552	518,863
2023-04-27	5.900	5.950	5.800	5.900	4.514	719,780
2023-04-26	5.900	5.950	5.800	5.950	4.552	1,167,450
2023-04-25	6.050	6.050	5.850	5.900	4.514	1,180,843
2023-04-24	6.050	6.100	6.000	6.050	4.628	714,114
2023-04-21	5.900	5.950	5.800	5.900	4.514	418,202
2023-04-20	6.100	6.100	5.850	5.900	4.514	707,313
2023-04-19	6.100	6.150	6.000	6.100	4.667	912,560
2023-04-18	5.850	6.100	5.850	6.050	4.628	1,544,858
2023-04-17	5.850	5.900	5.750	5.850	4.475	590,686
2023-04-12	5.850	5.850	5.750	5.800	4.437	799,000
2023-04-11	5.700	5.950	5.700	5.850	4.475	1,482,683
2023-04-10	5.650	5.750	5.600	5.650	4.322	1,288,753
2023-04-07	5.650	5.700	5.600	5.600	4.284	1,522,556
2023-04-05	5.650	5.750	5.550	5.550	4.246	1,133,455
2023-04-04	5.750	5.850	5.550	5.600	4.284	1,851,134
2023-04-03	5.850	5.900	5.800	5.800	4.437	522,240
2023-03-31	5.950	5.950	5.850	5.850	4.475	516,619
2023-03-30	6.050	6.050	5.900	5.950	4.552	531,312
2023-03-29	6.100	6.100	6.000	6.050	4.628	343,976
2023-03-28	5.950	6.100	5.950	6.100	4.667	544,459
2023-03-27	5.900	6.000	5.850	6.000	4.590	229,330
2023-03-24	6.050	6.050	5.900	5.950	4.552	612,615
2023-03-23	5.950	6.050	5.900	6.000	4.590	481,372
2023-03-22	6.100	6.100	5.900	5.950	4.552	1,468,439
2023-03-21	6.000	6.100	5.950	6.100	4.667	858,841
2023-03-20	6.150	6.150	5.900	6.000	4.590	1,387,744
2023-03-17	6.250	6.300	6.150	6.150	4.705	864,172
2023-03-16	6.100	6.300	5.950	6.250	4.781	3,424,230
2023-03-15	5.950	6.200	5.950	6.200	4.743	1,541,787
2023-03-14	6.150	6.200	5.850	5.900	4.514	1,734,365
2023-03-13	6.000	6.250	5.900	6.150	4.705	4,371,834
2023-03-10	6.000	6.250	5.850	6.050	4.628	4,303,527
2023-03-09	6.200	6.200	6.000	6.150	4.705	1,124,796
2023-03-08	6.150	6.200	6.050	6.150	4.705	822,913
2023-03-07	6.000	6.250	5.950	6.250	4.781	1,450,560
2023-03-03	5.750	6.100	5.700	6.050	4.628	3,553,377
2023-03-02	6.100	6.150	5.700	5.750	4.399	3,937,780
2023-03-01	6.400	6.400	6.150	6.150	4.705	2,532,093
2023-02-28	6.600	6.700	6.250	6.450	4.934	4,116,357
2023-02-27	6.650	6.700	6.400	6.600	5.049	1,697,733
2023-02-24	6.700	6.850	6.400	6.700	5.126	3,729,813
2023-02-23	6.800	6.850	6.650	6.700	5.126	1,432,761
2023-02-22	7.000	7.000	6.750	6.750	5.164	1,807,349
2023-02-21	6.700	7.100	6.700	7.000	5.355	4,173,097
2023-02-20	6.450	6.750	6.450	6.700	5.126	2,093,626
2023-02-17	6.650	6.700	6.400	6.450	4.934	1,294,040
2023-02-16	6.450	6.650	6.450	6.650	5.087	1,708,501
2023-02-15	6.400	6.500	6.250	6.450	4.934	2,590,266
2023-02-14	6.650	6.700	6.400	6.400	4.896	2,079,033
2023-02-13	6.750	6.800	6.300	6.650	5.087	4,814,144
2023-02-10	6.650	6.850	6.650	6.700	5.126	4,062,671
2023-02-09	6.650	6.750	6.550	6.600	5.049	8,629,131
2023-02-08	6.450	6.550	6.200	6.550	5.011	5,703,768
2023-02-07	6.500	6.650	6.400	6.450	4.934	5,489,470
2023-02-06	6.400	6.550	6.400	6.400	4.896	3,201,687
2023-02-03	6.250	6.450	6.200	6.400	4.896	6,422,333
2023-02-02	6.250	6.250	6.100	6.200	4.743	1,054,119

← NewerPage 15 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.