Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	3.080	3.100	3.060	3.100	3.027	244,391
2026-07-17	3.080	3.100	3.080	3.080	3.008	196,246
2026-07-16	3.100	3.120	3.080	3.080	3.008	192,313
2026-07-15	3.120	3.140	3.080	3.080	3.008	414,811
2026-07-14	3.140	3.140	3.120	3.140	3.066	78,800
2026-07-13	3.120	3.140	3.080	3.140	3.066	301,061
2026-07-10	3.100	3.120	3.080	3.100	3.027	386,227
2026-07-09	3.120	3.140	3.080	3.100	3.027	444,000
2026-07-08	3.100	3.120	3.060	3.120	3.047	873,814
2026-07-07	2.980	3.100	2.980	3.100	3.027	774,214
2026-07-06	2.960	2.980	2.960	2.980	2.910	329,000
2026-07-03	2.940	2.960	2.920	2.960	2.890	349,703
2026-07-02	2.920	2.940	2.920	2.920	2.851	81,800
2026-07-01	2.940	2.940	2.900	2.900	2.832	126,413
2026-06-30	2.900	2.940	2.900	2.940	2.871	98,900
2026-06-29	2.920	2.940	2.880	2.900	2.832	208,200
2026-06-26	2.920	2.940	2.920	2.920	2.851	24,400
2026-06-25	2.940	2.940	2.900	2.940	2.871	97,336
2026-06-24	2.920	2.920	2.900	2.920	2.851	73,635
2026-06-23	2.920	2.920	2.880	2.900	2.832	143,700
2026-06-22	2.880	2.920	2.880	2.920	2.851	115,201
2026-06-19	2.880	2.900	2.860	2.900	2.832	85,789
2026-06-18	2.920	2.940	2.880	2.900	2.832	462,104
2026-06-17	2.920	2.940	2.900	2.920	2.851	316,660
2026-06-16	2.880	2.960	2.860	2.920	2.851	464,131
2026-06-15	2.880	2.880	2.840	2.880	2.812	116,887
2026-06-12	2.860	2.880	2.840	2.860	2.793	239,301
2026-06-11	2.860	2.880	2.840	2.880	2.812	160,334
2026-06-10	2.920	2.920	2.880	2.880	2.812	84,400
2026-06-09	2.880	2.920	2.880	2.920	2.851	103,720
2026-06-08	2.960	2.960	2.880	2.880	2.812	285,763
2026-06-05	2.960	2.960	2.940	2.960	2.890	100,710
2026-06-04	2.940	2.960	2.920	2.960	2.890	106,847
2026-06-02	2.920	2.940	2.900	2.940	2.871	259,602
2026-05-29	2.880	2.920	2.880	2.900	2.832	73,202
2026-05-28	2.900	2.920	2.880	2.900	2.832	252,200
2026-05-27	2.880	2.900	2.860	2.900	2.832	210,900
2026-05-26	2.860	2.880	2.840	2.880	2.812	118,340
2026-05-25	2.800	2.860	2.800	2.860	2.793	276,600
2026-05-22	2.780	2.820	2.780	2.780	2.715	124,419
2026-05-21	2.800	2.820	2.780	2.780	2.715	189,800
2026-05-20	2.760	2.800	2.760	2.800	2.734	104,400
2026-05-19	2.760	2.780	2.760	2.760	2.695	252,200
2026-05-18	2.820	2.820	2.760	2.780	2.715	490,402
2026-05-15	2.860	2.860	2.840	2.840	2.773	175,646
2026-05-14	2.860	2.860	2.840	2.860	2.793	165,744
2026-05-13	2.840	2.880	2.840	2.860	2.793	386,240
2026-05-12	2.820	2.840	2.820	2.840	2.773	146,200
2026-05-11	2.800	2.880	2.800	2.820	2.754	666,526
2026-05-08	2.820	2.840	2.800	2.800	2.734	365,700
2026-05-07	2.800	2.820	2.780	2.780	2.715	118,100
2026-05-06	2.740	2.800	2.740	2.780	2.715	145,202
2026-05-05	2.820	2.840	2.760	2.780	2.715	136,900
2026-04-30	2.860	2.860	2.820	2.820	2.754	198,721
2026-04-29	2.860	2.900	2.860	2.880	2.710	248,429
2026-04-28	2.900	2.900	2.860	2.860	2.691	200,773
2026-04-27	2.880	2.900	2.860	2.900	2.729	103,900
2026-04-24	2.860	2.880	2.840	2.860	2.691	265,601
2026-04-23	2.840	2.860	2.820	2.860	2.691	356,273
2026-04-22	2.880	2.880	2.840	2.840	2.672	293,501

← NewerPage 2 of 3 · 122 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.