Dental Corporation Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.340	2.440	2.320	2.360	2.137	762,400
2025-04-21	2.380	2.380	2.340	2.340	2.119	101,921
2025-04-18	2.340	2.380	2.340	2.380	2.155	152,002
2025-04-17	2.360	2.360	2.340	2.340	2.119	177,001
2025-04-16	2.360	2.380	2.340	2.360	2.137	279,506
2025-04-11	2.220	2.360	2.200	2.340	2.119	875,300
2025-04-10	2.080	2.240	2.080	2.220	2.010	684,445
2025-04-09	2.080	2.100	2.060	2.080	1.884	216,910
2025-04-08	2.200	2.200	1.990	2.060	1.866	1,742,400
2025-04-04	2.220	2.220	2.180	2.200	1.992	331,603
2025-04-03	2.240	2.240	2.220	2.220	2.010	176,912
2025-04-02	2.260	2.280	2.240	2.240	2.029	148,200
2025-04-01	2.240	2.260	2.240	2.260	2.047	151,205
2025-03-31	2.240	2.260	2.200	2.240	2.029	261,700
2025-03-28	2.260	2.260	2.240	2.260	2.047	71,200
2025-03-27	2.260	2.280	2.240	2.240	2.029	144,567
2025-03-26	2.260	2.280	2.240	2.260	2.047	204,520
2025-03-25	2.280	2.280	2.240	2.260	2.047	207,301
2025-03-24	2.300	2.300	2.260	2.280	2.065	276,901
2025-03-21	2.300	2.340	2.300	2.300	2.083	290,806
2025-03-20	2.280	2.400	2.280	2.300	2.083	874,310
2025-03-19	2.260	2.280	2.220	2.280	2.065	226,101
2025-03-18	2.240	2.280	2.240	2.260	2.047	305,800
2025-03-17	2.240	2.260	2.240	2.240	2.029	90,500
2025-03-14	2.240	2.260	2.240	2.240	2.029	102,333
2025-03-13	2.200	2.260	2.200	2.240	2.029	152,000
2025-03-12	2.220	2.220	2.200	2.220	2.010	154,300
2025-03-11	2.220	2.240	2.200	2.220	2.010	177,768
2025-03-10	2.240	2.240	2.220	2.220	2.010	123,100
2025-03-07	2.220	2.260	2.220	2.240	2.029	136,100
2025-03-06	2.240	2.260	2.220	2.220	2.010	271,900
2025-03-05	2.200	2.260	2.200	2.240	2.029	246,410
2025-03-04	2.180	2.220	2.180	2.200	1.992	224,500
2025-03-03	2.220	2.240	2.180	2.180	1.974	362,500
2025-02-28	2.200	2.240	2.180	2.220	2.010	229,806
2025-02-27	2.240	2.240	2.180	2.200	1.992	371,813
2025-02-26	2.240	2.280	2.240	2.240	2.029	209,206
2025-02-25	2.300	2.320	2.240	2.240	2.029	575,800
2025-02-24	2.340	2.360	2.280	2.320	2.101	505,800
2025-02-21	2.260	2.340	2.260	2.340	2.119	355,601
2025-02-20	2.280	2.300	2.260	2.260	2.047	239,201
2025-02-19	2.240	2.280	2.240	2.280	2.065	297,400
2025-02-18	2.220	2.260	2.200	2.240	2.029	339,400
2025-02-17	2.240	2.240	2.200	2.220	2.010	281,517
2025-02-14	2.200	2.240	2.200	2.240	2.029	196,342
2025-02-13	2.180	2.240	2.160	2.200	1.992	464,716
2025-02-11	2.100	2.200	2.100	2.180	1.974	652,520
2025-02-10	2.100	2.120	2.060	2.120	1.920	424,533
2025-02-07	2.180	2.200	2.020	2.120	1.920	2,019,600
2025-02-06	2.300	2.320	2.160	2.160	1.956	756,039
2025-02-05	2.460	2.460	2.300	2.320	2.101	791,105
2025-02-04	2.440	2.500	2.440	2.460	2.228	219,600
2025-02-03	2.540	2.540	2.420	2.440	2.210	256,536
2025-01-31	2.640	2.660	2.500	2.520	2.282	495,747
2025-01-30	2.640	2.660	2.620	2.640	2.391	96,112
2025-01-29	2.660	2.660	2.620	2.640	2.391	76,417
2025-01-28	2.640	2.660	2.620	2.640	2.391	127,001
2025-01-27	2.640	2.680	2.640	2.640	2.391	150,241
2025-01-24	2.700	2.700	2.660	2.680	2.427	240,177
2025-01-23	2.720	2.740	2.680	2.700	2.445	134,400

← NewerPage 7 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.