Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	5.800	6.000	5.700	5.800	4.413	2,849,671
2022-11-04	5.750	5.950	5.700	5.800	4.413	2,111,877
2022-11-03	5.900	5.950	5.700	5.800	4.413	3,673,590
2022-11-02	6.450	6.550	6.000	6.000	4.565	4,811,295
2022-11-01	6.500	6.600	6.350	6.500	4.945	2,251,599
2022-10-31	6.650	6.750	6.500	6.500	4.945	777,932
2022-10-28	6.800	6.900	6.600	6.600	5.021	1,332,688
2022-10-27	6.650	6.850	6.600	6.850	5.212	2,023,135
2022-10-26	6.550	6.800	6.550	6.600	5.021	1,578,989
2022-10-25	6.450	6.600	6.350	6.550	4.983	2,834,418
2022-10-21	6.800	6.800	6.500	6.500	4.945	1,179,313
2022-10-20	6.700	6.850	6.650	6.750	5.136	620,840
2022-10-19	7.000	7.000	6.700	6.700	5.098	1,030,211
2022-10-18	6.800	6.950	6.750	6.950	5.288	721,253
2022-10-17	6.650	6.850	6.650	6.800	5.174	406,209
2022-10-12	6.700	6.800	6.600	6.650	5.060	1,182,181
2022-10-11	6.700	6.850	6.650	6.700	5.098	1,145,811
2022-10-10	6.750	6.900	6.650	6.750	5.136	2,125,000
2022-10-07	7.450	7.450	6.850	6.850	5.212	4,579,121
2022-10-06	7.500	7.600	7.400	7.400	5.630	1,435,384
2022-10-05	7.150	7.550	7.150	7.500	5.706	2,278,859
2022-10-04	7.150	7.350	6.950	7.150	5.440	3,438,080
2022-10-03	7.400	7.400	7.100	7.100	5.402	1,685,380
2022-09-30	7.250	7.450	7.250	7.400	5.630	439,960
2022-09-29	7.400	7.600	7.250	7.350	5.592	2,308,952
2022-09-28	7.500	7.600	7.400	7.400	5.630	1,286,235
2022-09-27	7.800	7.850	7.500	7.500	5.706	3,413,509
2022-09-26	7.700	7.800	7.600	7.800	5.934	1,553,867
2022-09-23	8.050	8.050	7.650	7.650	5.820	2,376,398
2022-09-22	7.700	8.100	7.700	8.000	6.087	2,142,682
2022-09-21	7.650	7.900	7.650	7.700	5.858	1,149,116
2022-09-20	7.700	7.850	7.600	7.650	5.820	1,054,919
2022-09-19	7.950	7.950	7.600	7.700	5.858	1,877,824
2022-09-16	8.100	8.100	7.750	7.850	5.972	3,794,369
2022-09-15	7.850	8.150	7.850	8.050	6.125	3,003,806
2022-09-14	7.950	8.050	7.650	7.800	5.934	4,145,565
2022-09-13	7.450	8.150	7.350	8.000	6.087	7,219,248
2022-09-12	7.400	7.500	7.050	7.400	5.630	2,805,080
2022-09-09	7.500	7.650	7.300	7.350	5.592	2,948,878
2022-09-08	7.500	7.600	7.400	7.500	5.706	1,910,869
2022-09-07	7.350	7.550	7.300	7.550	5.744	5,543,226
2022-09-06	7.100	7.450	7.050	7.350	5.592	8,657,120
2022-09-05	6.450	7.200	6.450	7.200	5.478	16,718,569
2022-09-02	6.650	6.650	6.400	6.500	4.945	4,456,197
2022-09-01	6.500	6.800	6.450	6.700	5.098	7,256,813
2022-08-31	6.500	6.550	6.400	6.500	4.945	1,760,633
2022-08-30	6.350	6.600	6.350	6.450	4.907	2,537,093
2022-08-29	6.350	6.350	6.200	6.350	4.831	2,193,280
2022-08-26	6.400	6.500	6.350	6.450	4.907	1,470,727
2022-08-25	6.750	6.850	6.350	6.400	4.869	4,542,346
2022-08-24	6.900	6.950	6.600	6.700	5.098	3,546,593
2022-08-23	6.350	7.050	6.350	6.950	5.265	13,290,372
2022-08-22	6.300	6.450	6.250	6.350	4.810	1,426,814
2022-08-19	6.500	6.500	6.200	6.300	4.773	2,260,686
2022-08-18	6.300	6.650	6.250	6.500	4.924	3,174,693
2022-08-17	6.300	6.400	6.250	6.300	4.773	1,306,124
2022-08-16	6.450	6.450	6.250	6.300	4.773	1,495,666
2022-08-15	6.200	6.400	6.100	6.400	4.848	3,157,012
2022-08-11	6.550	6.650	6.300	6.300	4.773	2,751,931
2022-08-10	6.350	6.700	6.100	6.600	5.000	6,796,350

← NewerPage 17 of 21 · 1,217 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.