Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.680	3.700	3.660	3.680	2.788	146,087
2022-02-03	3.700	3.720	3.620	3.680	2.788	347,027
2022-02-02	3.700	3.800	3.680	3.680	2.788	1,212,213
2022-02-01	3.660	3.720	3.660	3.720	2.818	190,967
2022-01-31	3.660	3.700	3.640	3.700	2.803	140,307
2022-01-28	3.580	3.660	3.580	3.660	2.773	354,053
2022-01-27	3.620	3.640	3.580	3.600	2.727	289,793
2022-01-26	3.760	3.780	3.480	3.620	2.742	1,504,953
2022-01-25	3.780	3.800	3.720	3.740	2.833	333,767
2022-01-24	3.840	3.840	3.780	3.780	2.864	310,533
2022-01-21	3.800	3.840	3.780	3.820	2.894	206,040
2022-01-20	3.840	3.840	3.780	3.800	2.879	200,487
2022-01-19	3.800	3.840	3.760	3.840	2.909	446,760
2022-01-18	3.840	3.840	3.820	3.820	2.894	175,667
2022-01-17	3.840	3.860	3.820	3.840	2.909	173,853
2022-01-14	3.900	3.900	3.820	3.840	2.909	420,920
2022-01-13	3.860	3.900	3.860	3.880	2.939	189,607
2022-01-12	3.840	3.860	3.820	3.840	2.909	256,473
2022-01-11	3.840	3.840	3.820	3.840	2.909	73,327
2022-01-10	3.860	3.860	3.820	3.820	2.894	178,953
2022-01-07	3.800	3.840	3.780	3.800	2.879	275,173
2022-01-06	3.880	3.880	3.760	3.800	2.879	1,058,987
2022-01-05	3.880	3.900	3.880	3.880	2.939	134,640
2022-01-04	3.880	3.920	3.880	3.880	2.939	100,867
2021-12-30	3.940	3.940	3.880	3.920	2.970	78,767
2021-12-29	3.840	3.940	3.840	3.940	2.985	318,353
2021-12-28	3.880	3.900	3.820	3.820	2.894	219,980
2021-12-27	3.920	3.920	3.860	3.880	2.939	89,420
2021-12-24	3.920	3.960	3.900	3.900	2.954	293,647
2021-12-23	3.860	3.980	3.860	3.920	2.970	804,327
2021-12-22	3.880	3.880	3.860	3.860	2.924	82,620
2021-12-21	3.840	3.860	3.840	3.860	2.924	111,747
2021-12-20	3.880	3.880	3.840	3.840	2.909	143,027
2021-12-17	3.900	3.900	3.900	3.900	2.954	17,680
2021-12-16	3.880	3.920	3.880	3.900	2.954	772,707
2021-12-15	3.900	3.960	3.880	3.880	2.939	374,227
2021-12-14	3.880	3.900	3.860	3.900	2.954	98,827
2021-12-13	3.880	3.920	3.880	3.900	2.954	173,513
2021-12-09	3.880	3.880	3.860	3.880	2.939	105,173
2021-12-08	3.840	3.880	3.840	3.880	2.939	145,633
2021-12-07	3.820	3.860	3.820	3.840	2.909	183,713
2021-12-03	3.820	3.820	3.800	3.820	2.894	42,953
2021-12-02	3.800	3.840	3.800	3.820	2.894	189,947
2021-12-01	3.780	3.820	3.780	3.820	2.894	226,893
2021-11-30	3.840	3.880	3.800	3.800	2.879	876,180
2021-11-29	3.860	3.880	3.800	3.840	2.909	489,373
2021-11-26	3.880	3.900	3.840	3.840	2.909	296,027
2021-11-25	3.880	3.900	3.840	3.900	2.954	298,633
2021-11-24	3.840	3.900	3.840	3.860	2.924	934,433
2021-11-23	3.860	3.920	3.840	3.860	2.924	980,220
2021-11-22	4.020	4.040	3.840	3.840	2.909	2,499,566
2021-11-19	4.060	4.060	4.020	4.020	3.045	143,593
2021-11-18	4.040	4.060	4.020	4.040	3.060	53,607
2021-11-17	4.080	4.120	4.040	4.060	3.076	266,787
2021-11-16	4.040	4.080	4.040	4.060	3.076	197,880
2021-11-15	4.040	4.040	4.020	4.020	3.045	61,880
2021-11-12	4.020	4.080	4.020	4.020	3.045	213,293
2021-11-11	4.040	4.060	4.020	4.040	3.060	151,187
2021-11-10	4.040	4.060	4.040	4.040	3.060	52,473
2021-11-09	4.020	4.040	4.000	4.040	3.060	121,833

← NewerPage 20 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.