Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	6.200	6.300	6.200	6.250	4.781	503,088
2023-01-31	6.400	6.400	6.200	6.200	4.743	844,583
2023-01-30	6.400	6.400	6.300	6.350	4.858	693,274
2023-01-27	6.250	6.450	6.200	6.400	4.896	1,539,598
2023-01-26	6.200	6.250	6.150	6.250	4.781	693,266
2023-01-25	6.200	6.300	6.100	6.200	4.743	1,095,797
2023-01-24	6.250	6.300	6.200	6.200	4.743	426,557
2023-01-23	6.350	6.350	6.200	6.250	4.781	2,386,139
2023-01-20	6.500	6.650	6.400	6.400	4.896	1,815,094
2023-01-19	6.500	6.600	6.350	6.500	4.973	2,612,577
2023-01-18	6.450	6.550	6.400	6.500	4.973	1,177,444
2023-01-17	6.400	6.550	6.400	6.500	4.973	1,573,747
2023-01-16	6.300	6.650	6.300	6.450	4.934	2,797,935
2023-01-13	6.400	6.400	6.200	6.300	4.820	1,224,059
2023-01-12	6.150	6.450	6.050	6.400	4.896	2,765,463
2023-01-11	6.350	6.500	6.150	6.150	4.705	2,909,721
2023-01-10	6.500	6.500	6.300	6.350	4.858	1,855,534
2023-01-09	6.450	6.550	6.400	6.450	4.934	2,490,120
2023-01-06	6.450	6.600	6.350	6.450	4.934	2,791,225
2023-01-05	6.450	6.550	6.300	6.450	4.934	3,221,519
2023-01-04	6.200	6.450	6.200	6.450	4.934	3,937,805
2023-01-03	5.850	6.350	5.800	6.200	4.743	4,414,335
2022-12-30	5.850	5.900	5.750	5.850	4.475	1,191,368
2022-12-29	5.800	5.900	5.700	5.850	4.475	1,424,487
2022-12-28	5.800	5.900	5.750	5.750	4.399	2,441,143
2022-12-27	5.400	5.800	5.400	5.750	4.399	4,174,882
2022-12-26	5.450	5.550	5.400	5.400	4.131	980,220
2022-12-23	5.450	5.450	5.350	5.400	4.131	637,727
2022-12-22	5.450	5.500	5.400	5.450	4.169	524,315
2022-12-21	5.350	5.450	5.350	5.450	4.169	1,096,727
2022-12-20	5.350	5.350	5.250	5.300	4.055	1,866,735
2022-12-19	5.200	5.300	5.100	5.300	4.055	767,493
2022-12-16	5.050	5.150	5.000	5.150	3.940	630,273
2022-12-15	5.150	5.200	4.960	5.100	3.902	2,183,299
2022-12-14	5.150	5.250	5.150	5.150	3.940	259,726
2022-12-13	5.250	5.300	5.050	5.150	3.940	2,129,894
2022-12-09	5.300	5.350	5.300	5.300	4.055	290,185
2022-12-08	5.350	5.350	5.250	5.350	4.093	878,220
2022-12-07	5.400	5.450	5.350	5.350	4.093	420,816
2022-12-06	5.450	5.500	5.400	5.400	4.131	527,480
2022-12-02	5.500	5.500	5.400	5.450	4.169	689,860
2022-12-01	5.550	5.550	5.400	5.450	4.169	932,434
2022-11-30	5.600	5.650	5.500	5.500	4.208	1,313,240
2022-11-29	5.300	5.600	5.300	5.550	4.246	3,618,969
2022-11-28	5.500	5.500	5.250	5.300	4.055	2,000,940
2022-11-25	5.550	5.550	5.450	5.450	4.169	292,292
2022-11-24	5.450	5.550	5.450	5.550	4.246	765,476
2022-11-23	5.500	5.550	5.400	5.500	4.185	1,579,759
2022-11-22	5.550	5.650	5.400	5.500	4.185	1,932,696
2022-11-21	5.500	5.650	5.500	5.550	4.223	1,303,407
2022-11-18	5.500	5.550	5.400	5.400	4.108	1,774,121
2022-11-17	5.650	5.700	5.550	5.550	4.223	1,879,646
2022-11-16	5.500	5.750	5.500	5.700	4.337	2,452,895
2022-11-15	5.600	5.700	5.450	5.500	4.185	2,349,526
2022-11-14	5.400	5.650	5.350	5.650	4.299	5,151,463
2022-11-11	5.500	5.900	5.350	5.450	4.147	18,750,455
2022-11-10	5.250	5.300	5.050	5.200	3.956	7,554,573
2022-11-09	5.350	5.400	5.200	5.250	3.994	4,752,286
2022-11-08	5.750	5.750	5.200	5.300	4.032	10,236,976
2022-11-07	5.800	6.000	5.700	5.800	4.413	2,849,671

← NewerPage 16 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.