Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.560	2.580	2.460	2.560	2.366	2,254,315
2025-07-21	2.140	2.620	2.140	2.540	2.348	7,481,810
2025-07-18	2.100	2.140	2.100	2.140	1.978	302,543
2025-07-17	2.060	2.120	2.060	2.100	1.941	219,600
2025-07-16	2.060	2.080	2.060	2.080	1.923	101,720
2025-07-15	2.060	2.080	2.040	2.060	1.904	111,000
2025-07-14	2.040	2.060	2.020	2.060	1.904	166,900
2025-07-11	2.020	2.060	2.020	2.040	1.886	240,900
2025-07-09	2.040	2.040	2.020	2.020	1.867	58,703
2025-07-08	2.020	2.060	2.000	2.020	1.867	206,504
2025-07-07	2.060	2.080	2.020	2.020	1.867	212,309
2025-07-04	2.080	2.080	2.040	2.060	1.904	94,718
2025-07-03	2.060	2.080	2.060	2.060	1.904	99,622
2025-07-02	2.060	2.060	2.040	2.060	1.904	170,700
2025-07-01	2.100	2.100	2.020	2.040	1.886	398,901
2025-06-30	2.020	2.060	2.020	2.040	1.886	126,080
2025-06-27	2.040	2.060	2.020	2.020	1.867	92,800
2025-06-26	2.040	2.080	2.040	2.080	1.923	94,400
2025-06-25	2.040	2.060	2.020	2.040	1.886	75,664
2025-06-24	2.020	2.060	2.020	2.040	1.886	131,010
2025-06-23	2.060	2.060	2.000	2.000	1.849	236,100
2025-06-20	2.040	2.080	2.040	2.060	1.904	83,400
2025-06-19	2.040	2.060	2.020	2.020	1.867	186,603
2025-06-18	2.060	2.080	2.040	2.040	1.886	93,920
2025-06-17	2.060	2.100	2.060	2.060	1.904	106,800
2025-06-16	2.060	2.080	2.040	2.060	1.904	48,145
2025-06-13	2.060	2.080	2.060	2.060	1.904	74,958
2025-06-12	2.100	2.100	2.060	2.080	1.923	92,038
2025-06-11	2.080	2.100	2.080	2.100	1.941	106,413
2025-06-10	2.080	2.100	2.080	2.080	1.923	103,077
2025-06-09	2.060	2.100	2.060	2.080	1.923	102,000
2025-06-06	2.080	2.080	2.060	2.060	1.904	69,305
2025-06-05	2.060	2.080	2.060	2.080	1.923	81,714
2025-06-04	2.080	2.100	2.060	2.060	1.904	72,521
2025-05-30	2.100	2.100	2.080	2.080	1.923	98,550
2025-05-29	2.100	2.120	2.100	2.100	1.941	60,500
2025-05-28	2.140	2.140	2.100	2.100	1.941	164,300
2025-05-27	2.180	2.180	2.120	2.120	1.960	218,162
2025-05-26	2.200	2.200	2.180	2.180	2.015	90,700
2025-05-23	2.180	2.200	2.180	2.200	2.034	83,802
2025-05-22	2.200	2.220	2.180	2.180	2.015	303,500
2025-05-21	2.220	2.240	2.200	2.200	2.034	140,740
2025-05-20	2.240	2.260	2.220	2.220	2.052	107,702
2025-05-19	2.240	2.260	2.240	2.240	2.071	202,800
2025-05-16	2.220	2.260	2.220	2.240	2.071	280,918
2025-05-15	2.300	2.300	2.220	2.220	2.052	333,900
2025-05-14	2.220	2.300	2.220	2.300	2.126	4,222,605
2025-05-13	2.200	2.220	2.200	2.220	2.052	62,764
2025-05-09	2.240	2.260	2.200	2.200	2.034	286,300
2025-05-08	2.260	2.280	2.220	2.240	2.071	134,901
2025-05-07	2.220	2.280	2.220	2.260	2.089	117,967
2025-05-06	2.240	2.260	2.220	2.220	2.052	125,325
2025-05-02	2.300	2.320	2.240	2.280	2.065	511,893
2025-04-30	2.320	2.320	2.280	2.300	2.083	194,900
2025-04-29	2.300	2.340	2.300	2.320	2.101	93,500
2025-04-28	2.320	2.340	2.320	2.320	2.101	104,400
2025-04-25	2.360	2.360	2.300	2.320	2.101	327,048
2025-04-24	2.360	2.380	2.340	2.360	2.137	203,400
2025-04-23	2.380	2.400	2.340	2.360	2.137	192,454
2025-04-22	2.340	2.440	2.320	2.360	2.137	762,400

← NewerPage 6 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.