Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	2.840	2.900	2.840	2.880	2.710	376,954
2026-04-20	2.800	2.840	2.800	2.840	2.672	295,511
2026-04-17	2.780	2.800	2.760	2.800	2.634	284,261
2026-04-16	2.820	2.820	2.760	2.780	2.616	284,602
2026-04-10	2.780	2.820	2.760	2.820	2.653	161,010
2026-04-09	2.780	2.780	2.740	2.780	2.616	96,005
2026-04-08	2.760	2.780	2.760	2.780	2.616	168,450
2026-04-07	2.740	2.780	2.740	2.780	2.616	29,486
2026-04-03	2.760	2.780	2.760	2.760	2.597	51,451
2026-04-02	2.760	2.780	2.760	2.760	2.597	33,500
2026-04-01	2.760	2.800	2.760	2.760	2.597	166,800
2026-03-31	2.800	2.800	2.740	2.740	2.578	263,742
2026-03-30	2.780	2.840	2.760	2.800	2.634	390,720
2026-03-27	2.740	2.760	2.740	2.760	2.597	82,700
2026-03-26	2.740	2.760	2.720	2.720	2.559	123,100
2026-03-25	2.720	2.760	2.700	2.760	2.597	328,300
2026-03-24	2.720	2.720	2.680	2.720	2.559	82,804
2026-03-23	2.720	2.720	2.680	2.700	2.540	199,701
2026-03-20	2.700	2.720	2.680	2.720	2.559	239,900
2026-03-19	2.760	2.780	2.680	2.680	2.522	276,401
2026-03-18	2.720	2.800	2.720	2.740	2.578	455,465
2026-03-17	2.680	2.720	2.660	2.700	2.540	56,704
2026-03-16	2.700	2.700	2.680	2.680	2.522	98,000
2026-03-13	2.720	2.720	2.660	2.700	2.540	277,600
2026-03-12	2.680	2.720	2.680	2.720	2.559	144,501
2026-03-11	2.700	2.740	2.660	2.660	2.503	388,244
2026-03-10	2.700	2.720	2.680	2.700	2.540	221,601
2026-03-09	2.760	2.760	2.640	2.700	2.540	635,947
2026-03-06	2.800	2.820	2.740	2.760	2.597	415,200
2026-03-05	2.740	2.820	2.740	2.820	2.653	333,500
2026-03-04	2.840	2.840	2.680	2.720	2.559	1,507,330
2026-03-02	2.960	2.960	2.860	2.880	2.710	981,097
2026-02-27	3.040	3.040	2.960	2.960	2.785	359,300
2026-02-26	3.100	3.100	3.020	3.040	2.860	405,000
2026-02-25	3.120	3.140	3.080	3.100	2.917	670,835
2026-02-24	3.040	3.100	3.000	3.080	2.898	731,390
2026-02-23	2.960	3.140	2.960	3.080	2.898	2,207,402
2026-02-20	2.900	3.020	2.880	2.960	2.785	2,611,901
2026-02-19	2.720	2.760	2.720	2.760	2.597	279,813
2026-02-18	2.660	2.760	2.660	2.700	2.540	948,930
2026-02-17	2.600	2.660	2.580	2.660	2.503	375,352
2026-02-16	2.600	2.620	2.580	2.600	2.446	174,000
2026-02-13	2.540	2.620	2.540	2.580	2.427	289,220
2026-02-12	2.540	2.560	2.520	2.560	2.409	241,800
2026-02-11	2.540	2.540	2.520	2.540	2.390	139,800
2026-02-10	2.540	2.560	2.500	2.520	2.371	167,500
2026-02-09	2.500	2.520	2.500	2.520	2.371	44,800
2026-02-06	2.500	2.500	2.480	2.480	2.333	48,400
2026-02-05	2.500	2.500	2.480	2.500	2.352	78,052
2026-02-04	2.500	2.520	2.500	2.500	2.352	45,501
2026-02-03	2.480	2.500	2.480	2.500	2.352	44,651
2026-02-02	2.480	2.500	2.460	2.460	2.315	66,700
2026-01-30	2.540	2.560	2.480	2.480	2.333	331,500
2026-01-29	2.580	2.580	2.540	2.540	2.390	85,800
2026-01-28	2.540	2.580	2.540	2.580	2.427	52,904
2026-01-27	2.540	2.560	2.540	2.540	2.390	136,903
2026-01-26	2.540	2.560	2.540	2.540	2.390	70,900
2026-01-23	2.560	2.580	2.540	2.540	2.390	195,317
2026-01-22	2.560	2.560	2.540	2.540	2.390	62,458
2026-01-21	2.500	2.560	2.500	2.560	2.409	92,933

← NewerPage 3 of 5 · 241 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.