Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	2.540	2.580	2.540	2.580	2.385	71,202
2025-10-17	2.560	2.580	2.540	2.540	2.348	147,400
2025-10-16	2.580	2.600	2.540	2.540	2.348	135,704
2025-10-15	2.600	2.640	2.560	2.560	2.366	292,115
2025-10-14	2.660	2.660	2.600	2.600	2.403	191,469
2025-10-10	2.700	2.720	2.660	2.660	2.459	123,000
2025-10-09	2.720	2.740	2.700	2.700	2.496	109,105
2025-10-08	2.740	2.740	2.700	2.720	2.514	190,053
2025-10-07	2.700	2.760	2.700	2.740	2.533	111,300
2025-10-06	2.740	2.760	2.700	2.700	2.496	68,715
2025-10-03	2.740	2.760	2.720	2.740	2.533	138,801
2025-10-02	2.720	2.760	2.720	2.740	2.533	100,010
2025-10-01	2.740	2.760	2.720	2.720	2.514	129,202
2025-09-30	2.780	2.800	2.740	2.740	2.533	164,810
2025-09-29	2.800	2.820	2.780	2.780	2.570	128,609
2025-09-26	2.820	2.840	2.780	2.800	2.588	190,400
2025-09-25	2.780	2.820	2.780	2.800	2.588	85,653
2025-09-24	2.760	2.780	2.740	2.760	2.551	111,907
2025-09-23	2.760	2.780	2.740	2.760	2.551	360,717
2025-09-22	2.800	2.840	2.780	2.780	2.570	257,510
2025-09-19	2.780	2.800	2.780	2.780	2.570	63,102
2025-09-18	2.820	2.820	2.780	2.780	2.570	298,605
2025-09-17	2.880	2.900	2.800	2.800	2.588	359,901
2025-09-16	2.860	2.880	2.840	2.860	2.644	140,758
2025-09-15	2.780	2.900	2.780	2.840	2.625	1,015,127
2025-09-12	2.780	2.800	2.780	2.800	2.588	220,400
2025-09-11	2.820	2.880	2.760	2.780	2.570	1,480,651
2025-09-10	2.820	2.860	2.780	2.820	2.607	904,467
2025-09-09	2.580	2.860	2.580	2.800	2.588	2,315,079
2025-09-08	2.600	2.600	2.580	2.580	2.385	226,400
2025-09-05	2.580	2.600	2.560	2.600	2.403	185,510
2025-09-04	2.600	2.620	2.580	2.580	2.385	308,931
2025-09-03	2.580	2.600	2.580	2.600	2.403	157,000
2025-09-02	2.580	2.600	2.580	2.600	2.403	113,400
2025-09-01	2.540	2.600	2.540	2.600	2.403	371,501
2025-08-29	2.580	2.580	2.520	2.540	2.348	898,301
2025-08-28	2.360	2.600	2.340	2.560	2.366	5,197,619
2025-08-27	2.340	2.360	2.340	2.360	2.181	108,012
2025-08-26	2.360	2.380	2.340	2.340	2.163	127,411
2025-08-25	2.340	2.380	2.340	2.360	2.181	295,400
2025-08-22	2.300	2.340	2.300	2.320	2.144	171,659
2025-08-21	2.300	2.320	2.280	2.300	2.126	123,019
2025-08-20	2.300	2.320	2.280	2.300	2.126	321,108
2025-08-19	2.360	2.380	2.320	2.340	2.163	294,101
2025-08-18	2.420	2.420	2.360	2.360	2.181	404,439
2025-08-15	2.420	2.440	2.420	2.420	2.237	191,232
2025-08-14	2.580	2.600	2.420	2.420	2.237	850,909
2025-08-13	2.580	2.600	2.560	2.580	2.385	311,300
2025-08-08	2.580	2.620	2.560	2.600	2.403	1,155,624
2025-08-07	2.560	2.560	2.520	2.560	2.366	306,234
2025-08-06	2.600	2.600	2.520	2.560	2.366	615,286
2025-08-05	2.580	2.720	2.560	2.600	2.403	2,932,038
2025-08-04	2.580	2.600	2.560	2.580	2.385	287,333
2025-08-01	2.580	2.600	2.560	2.580	2.385	134,302
2025-07-31	2.640	2.660	2.540	2.600	2.403	869,210
2025-07-30	2.640	2.660	2.600	2.640	2.440	574,500
2025-07-29	2.560	2.700	2.560	2.640	2.440	3,296,530
2025-07-25	2.580	2.640	2.500	2.580	2.385	1,157,612
2025-07-24	2.620	2.660	2.520	2.600	2.403	1,730,215
2025-07-23	2.600	2.680	2.480	2.640	2.440	4,324,225

← NewerPage 5 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.