Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	6.800	6.850	6.350	6.350	4.810	5,881,773
2022-08-08	6.650	6.900	6.600	6.800	5.151	2,315,876
2022-08-05	6.550	6.750	6.550	6.600	5.000	2,106,648
2022-08-04	6.950	6.950	6.600	6.650	5.038	3,797,300
2022-08-03	6.900	7.050	6.750	6.950	5.265	5,136,776
2022-08-02	6.650	7.000	6.600	6.950	5.265	11,137,588
2022-08-01	6.450	6.750	6.450	6.650	5.038	4,272,835
2022-07-27	6.400	6.600	6.250	6.400	4.848	3,031,979
2022-07-26	6.450	6.650	6.400	6.400	4.848	3,726,435
2022-07-25	6.200	6.500	6.150	6.400	4.848	2,429,809
2022-07-22	6.400	6.400	6.150	6.200	4.697	2,391,572
2022-07-21	6.300	6.400	6.200	6.400	4.848	1,783,351
2022-07-20	6.400	6.500	6.150	6.300	4.773	4,604,358
2022-07-19	6.750	6.750	6.300	6.300	4.773	9,381,404
2022-07-18	6.450	6.850	6.400	6.850	5.189	9,955,714
2022-07-15	6.250	6.500	6.200	6.350	4.810	4,984,299
2022-07-14	6.450	6.600	6.200	6.200	4.697	7,690,429
2022-07-12	5.900	6.450	5.800	6.450	4.886	12,345,014
2022-07-11	6.750	6.950	5.900	6.000	4.545	20,259,646
2022-07-08	5.850	6.300	5.750	6.200	4.697	19,925,993
2022-07-07	5.500	5.700	5.500	5.650	4.280	926,227
2022-07-06	5.400	5.600	5.250	5.550	4.204	1,778,994
2022-07-05	5.700	5.700	5.300	5.350	4.053	3,354,441
2022-07-04	5.750	6.000	5.650	5.650	4.280	5,233,962
2022-07-01	5.900	6.050	5.600	5.750	4.356	5,370,980
2022-06-30	5.450	6.600	5.450	6.050	4.583	31,064,425
2022-06-29	5.600	5.600	5.350	5.400	4.091	1,401,141
2022-06-28	5.550	5.650	5.450	5.600	4.242	755,254
2022-06-27	5.500	5.650	5.400	5.500	4.167	1,439,052
2022-06-24	5.700	5.700	5.450	5.500	4.167	1,078,140
2022-06-23	5.650	5.750	5.550	5.700	4.318	1,277,017
2022-06-22	5.700	5.900	5.550	5.650	4.280	2,345,899
2022-06-21	5.600	5.800	5.550	5.700	4.318	2,870,521
2022-06-20	5.150	5.600	5.150	5.550	4.204	2,854,190
2022-06-17	5.050	5.150	4.880	5.150	3.901	3,807,095
2022-06-16	5.300	5.550	5.050	5.050	3.826	3,067,493
2022-06-15	5.650	5.650	5.300	5.300	4.015	2,281,061
2022-06-14	5.500	5.700	5.500	5.600	4.242	3,201,962
2022-06-13	6.050	6.200	5.600	5.600	4.242	12,056,875
2022-06-10	5.600	6.300	5.500	6.200	4.697	15,884,085
2022-06-09	5.500	5.800	5.450	5.650	4.280	3,211,399
2022-06-08	5.650	5.650	5.400	5.450	4.129	1,212,692
2022-06-07	5.600	5.650	5.500	5.600	4.242	1,820,813
2022-06-06	5.250	5.600	5.250	5.500	4.167	2,058,430
2022-06-02	5.700	5.700	5.200	5.400	4.091	4,813,957
2022-06-01	5.450	6.000	5.450	5.800	4.394	9,089,781
2022-05-31	5.700	5.700	5.350	5.450	4.129	3,654,710
2022-05-30	5.850	6.000	5.600	5.700	4.318	9,271,511
2022-05-27	5.350	5.800	5.350	5.750	4.356	13,122,050
2022-05-26	5.250	5.600	5.200	5.300	4.015	4,774,434
2022-05-25	5.200	5.450	5.050	5.200	3.939	4,771,369
2022-05-24	5.650	5.750	5.200	5.200	3.939	5,061,629
2022-05-23	5.850	5.950	5.400	5.550	4.204	5,611,493
2022-05-20	5.150	6.350	5.100	5.700	4.318	15,827,339
2022-05-19	5.200	5.400	5.000	5.000	3.788	5,330,180
2022-05-18	5.050	5.400	4.840	5.400	4.091	22,014,091
2022-05-17	4.660	4.960	4.540	4.940	3.742	19,408,445
2022-05-13	4.420	5.050	4.240	4.540	3.439	43,967,212
2022-05-12	4.180	4.580	4.160	4.240	3.212	14,063,759
2022-05-11	4.100	4.660	4.060	4.220	3.197	19,654,832

← NewerPage 18 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.