Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	2.480	2.500	2.460	2.500	2.352	149,422
2026-01-19	2.480	2.480	2.440	2.480	2.333	98,961
2026-01-16	2.440	2.480	2.440	2.480	2.333	108,721
2026-01-15	2.420	2.460	2.400	2.440	2.296	139,586
2026-01-14	2.400	2.420	2.400	2.420	2.277	93,519
2026-01-13	2.440	2.440	2.420	2.420	2.277	73,400
2026-01-12	2.440	2.440	2.420	2.440	2.296	68,656
2026-01-09	2.440	2.460	2.440	2.460	2.315	71,800
2026-01-08	2.480	2.480	2.440	2.460	2.315	198,100
2026-01-07	2.460	2.480	2.460	2.480	2.333	61,240
2026-01-06	2.480	2.480	2.460	2.460	2.315	91,500
2026-01-05	2.440	2.460	2.440	2.460	2.315	142,600
2025-12-30	2.500	2.520	2.460	2.460	2.315	273,200
2025-12-29	2.500	2.520	2.480	2.500	2.352	90,332
2025-12-26	2.520	2.520	2.500	2.500	2.352	79,373
2025-12-25	2.540	2.540	2.520	2.520	2.371	86,475
2025-12-24	2.540	2.540	2.520	2.540	2.390	79,105
2025-12-23	2.560	2.580	2.540	2.540	2.390	143,536
2025-12-22	2.560	2.580	2.560	2.560	2.409	82,400
2025-12-19	2.540	2.580	2.540	2.560	2.409	48,034
2025-12-18	2.520	2.540	2.520	2.540	2.390	91,001
2025-12-17	2.520	2.540	2.520	2.520	2.371	61,252
2025-12-16	2.540	2.540	2.520	2.520	2.371	101,500
2025-12-15	2.520	2.540	2.520	2.520	2.371	95,700
2025-12-12	2.500	2.540	2.500	2.540	2.390	115,900
2025-12-11	2.520	2.540	2.500	2.500	2.352	105,940
2025-12-09	2.560	2.560	2.500	2.520	2.371	226,800
2025-12-08	2.580	2.600	2.560	2.560	2.409	103,640
2025-12-04	2.580	2.600	2.580	2.580	2.427	118,503
2025-12-03	2.580	2.600	2.580	2.580	2.427	94,000
2025-12-02	2.620	2.640	2.600	2.600	2.446	119,100
2025-12-01	2.600	2.640	2.600	2.620	2.465	153,010
2025-11-28	2.520	2.600	2.520	2.600	2.446	251,900
2025-11-27	2.500	2.520	2.500	2.520	2.371	80,600
2025-11-26	2.520	2.520	2.480	2.500	2.352	76,700
2025-11-25	2.500	2.540	2.500	2.520	2.371	72,300
2025-11-24	2.480	2.500	2.480	2.500	2.352	65,100
2025-11-21	2.540	2.540	2.480	2.480	2.333	179,110
2025-11-20	2.540	2.560	2.520	2.540	2.390	91,138
2025-11-19	2.560	2.580	2.520	2.560	2.366	186,300
2025-11-18	2.580	2.580	2.560	2.560	2.366	85,700
2025-11-17	2.540	2.600	2.540	2.580	2.385	157,525
2025-11-14	2.560	2.580	2.540	2.540	2.348	88,215
2025-11-13	2.580	2.600	2.560	2.560	2.366	119,042
2025-11-12	2.680	2.680	2.560	2.560	2.366	453,200
2025-11-11	2.720	2.740	2.680	2.680	2.477	184,711
2025-11-10	2.660	2.720	2.660	2.720	2.514	370,508
2025-11-07	2.620	2.640	2.600	2.640	2.440	314,318
2025-11-06	2.540	2.600	2.540	2.600	2.403	75,700
2025-11-05	2.500	2.560	2.500	2.540	2.348	149,710
2025-11-04	2.520	2.540	2.500	2.500	2.311	75,900
2025-11-03	2.540	2.540	2.520	2.520	2.329	112,400
2025-10-31	2.560	2.580	2.540	2.540	2.348	338,911
2025-10-30	2.540	2.560	2.540	2.560	2.366	123,500
2025-10-29	2.560	2.580	2.540	2.540	2.348	81,300
2025-10-28	2.580	2.600	2.540	2.540	2.348	134,012
2025-10-27	2.580	2.620	2.580	2.580	2.385	124,103
2025-10-24	2.580	2.600	2.580	2.600	2.403	63,711
2025-10-22	2.580	2.600	2.560	2.580	2.385	96,100
2025-10-21	2.580	2.600	2.580	2.580	2.385	117,408

← NewerPage 4 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.