Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.100	4.180	4.040	4.040	3.060	3,669,506
2022-05-09	3.960	4.940	3.960	4.140	3.136	37,690,015
2022-05-06	3.940	3.980	3.880	3.960	3.000	1,584,513
2022-05-05	3.900	3.960	3.860	3.940	2.985	523,827
2022-05-03	3.940	4.100	3.860	3.880	2.939	3,311,600
2022-04-29	3.900	4.040	3.820	3.940	2.985	4,793,660
2022-04-28	3.740	3.900	3.740	3.820	2.894	980,447
2022-04-27	3.720	3.760	3.720	3.760	2.848	201,620
2022-04-26	3.800	3.820	3.680	3.720	2.818	1,004,020
2022-04-25	3.720	3.840	3.680	3.800	2.879	1,533,853
2022-04-22	3.580	3.800	3.560	3.740	2.833	2,993,246
2022-04-21	3.480	3.560	3.460	3.540	2.682	388,620
2022-04-20	3.480	3.500	3.460	3.480	2.636	330,707
2022-04-19	3.440	3.500	3.440	3.480	2.636	153,227
2022-04-18	3.500	3.500	3.440	3.440	2.606	324,813
2022-04-12	3.520	3.520	3.440	3.500	2.651	340,907
2022-04-11	3.480	3.640	3.460	3.520	2.667	2,486,760
2022-04-08	3.440	3.480	3.420	3.460	2.621	509,547
2022-04-07	3.420	3.460	3.420	3.440	2.606	381,820
2022-04-05	3.460	3.460	3.420	3.460	2.621	130,560
2022-04-04	3.460	3.480	3.420	3.440	2.606	424,547
2022-04-01	3.440	3.460	3.420	3.420	2.591	482,800
2022-03-31	3.460	3.480	3.440	3.460	2.621	329,233
2022-03-30	3.460	3.480	3.440	3.460	2.621	463,420
2022-03-29	3.480	3.480	3.440	3.460	2.621	594,093
2022-03-28	3.460	3.480	3.460	3.480	2.636	228,480
2022-03-25	3.460	3.500	3.460	3.480	2.636	518,727
2022-03-24	3.460	3.500	3.420	3.460	2.621	701,761
2022-03-23	3.600	3.600	3.440	3.460	2.621	1,842,460
2022-03-22	3.360	3.540	3.340	3.520	2.667	1,926,327
2022-03-21	3.360	3.420	3.340	3.360	2.545	827,333
2022-03-18	3.360	3.360	3.340	3.360	2.545	176,800
2022-03-17	3.420	3.420	3.360	3.360	2.545	256,020
2022-03-16	3.360	3.420	3.360	3.420	2.591	134,413
2022-03-15	3.380	3.380	3.360	3.360	2.545	68,340
2022-03-14	3.360	3.400	3.340	3.380	2.561	177,140
2022-03-11	3.400	3.400	3.320	3.360	2.545	228,707
2022-03-10	3.380	3.400	3.380	3.380	2.561	184,280
2022-03-09	3.400	3.400	3.300	3.380	2.561	264,067
2022-03-08	3.320	3.400	3.240	3.400	2.576	686,120
2022-03-07	3.440	3.440	3.300	3.320	2.515	528,587
2022-03-04	3.440	3.440	3.400	3.420	2.591	67,207
2022-03-03	3.380	3.440	3.380	3.440	2.606	145,067
2022-03-02	3.400	3.420	3.380	3.380	2.561	323,340
2022-03-01	3.380	3.440	3.380	3.400	2.576	250,013
2022-02-28	3.420	3.440	3.340	3.360	2.545	629,000
2022-02-25	3.340	3.440	3.340	3.440	2.606	249,107
2022-02-24	3.460	3.460	3.320	3.340	2.530	805,460
2022-02-23	3.480	3.480	3.440	3.460	2.621	154,133
2022-02-22	3.520	3.520	3.420	3.480	2.636	830,960
2022-02-21	3.540	3.540	3.500	3.520	2.667	280,160
2022-02-18	3.520	3.540	3.500	3.540	2.682	476,907
2022-02-17	3.540	3.560	3.520	3.520	2.667	263,387
2022-02-15	3.520	3.540	3.500	3.540	2.682	336,147
2022-02-14	3.540	3.560	3.520	3.540	2.682	418,087
2022-02-11	3.540	3.560	3.520	3.520	2.667	444,493
2022-02-10	3.560	3.580	3.540	3.540	2.682	245,593
2022-02-09	3.520	3.620	3.520	3.580	2.712	419,447
2022-02-08	3.640	3.700	3.500	3.520	2.667	1,818,320
2022-02-07	3.700	3.700	3.600	3.640	2.757	548,533

← NewerPage 19 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.