Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.760 | 2.760 | 2.720 | 2.720 | 2.463 | 258,105 |
| 2025-01-21 | 2.780 | 2.780 | 2.720 | 2.760 | 2.499 | 232,986 |
| 2025-01-20 | 2.780 | 2.820 | 2.760 | 2.780 | 2.518 | 229,150 |
| 2025-01-17 | 2.800 | 2.820 | 2.760 | 2.780 | 2.518 | 134,600 |
| 2025-01-16 | 2.800 | 2.820 | 2.780 | 2.800 | 2.536 | 134,533 |
| 2025-01-15 | 2.800 | 2.820 | 2.760 | 2.800 | 2.536 | 470,677 |
| 2025-01-14 | 2.860 | 2.880 | 2.800 | 2.800 | 2.536 | 260,467 |
| 2025-01-13 | 2.920 | 2.940 | 2.860 | 2.860 | 2.590 | 239,515 |
| 2025-01-10 | 2.920 | 2.940 | 2.880 | 2.920 | 2.644 | 175,405 |
| 2025-01-09 | 2.980 | 3.000 | 2.900 | 2.920 | 2.644 | 479,300 |
| 2025-01-08 | 3.000 | 3.020 | 2.980 | 2.980 | 2.699 | 96,805 |
| 2025-01-07 | 2.980 | 3.020 | 2.980 | 3.000 | 2.717 | 218,313 |
| 2025-01-06 | 3.020 | 3.020 | 2.960 | 2.980 | 2.699 | 401,250 |
| 2025-01-03 | 3.020 | 3.040 | 3.000 | 3.020 | 2.735 | 87,310 |
| 2025-01-02 | 3.020 | 3.040 | 3.000 | 3.020 | 2.735 | 235,809 |
| 2024-12-30 | 3.040 | 3.040 | 3.000 | 3.020 | 2.735 | 162,621 |
| 2024-12-27 | 3.040 | 3.060 | 3.020 | 3.040 | 2.753 | 135,200 |
| 2024-12-26 | 3.060 | 3.080 | 3.040 | 3.040 | 2.753 | 137,202 |
| 2024-12-25 | 3.060 | 3.080 | 3.060 | 3.060 | 2.771 | 264,177 |
| 2024-12-24 | 3.040 | 3.080 | 3.040 | 3.060 | 2.771 | 144,140 |
| 2024-12-23 | 3.020 | 3.060 | 3.020 | 3.040 | 2.753 | 221,601 |
| 2024-12-20 | 3.060 | 3.060 | 3.020 | 3.020 | 2.735 | 229,612 |
| 2024-12-19 | 3.040 | 3.060 | 3.020 | 3.060 | 2.771 | 140,900 |
| 2024-12-18 | 3.060 | 3.080 | 3.020 | 3.060 | 2.771 | 260,429 |
| 2024-12-17 | 3.100 | 3.120 | 3.060 | 3.060 | 2.771 | 288,805 |
| 2024-12-16 | 3.140 | 3.160 | 3.100 | 3.100 | 2.807 | 197,701 |
| 2024-12-13 | 3.120 | 3.140 | 3.100 | 3.140 | 2.844 | 223,602 |
| 2024-12-12 | 3.140 | 3.180 | 3.120 | 3.120 | 2.825 | 314,133 |
| 2024-12-11 | 3.140 | 3.160 | 3.120 | 3.140 | 2.844 | 166,347 |
| 2024-12-09 | 3.140 | 3.140 | 3.120 | 3.140 | 2.844 | 91,800 |
| 2024-12-06 | 3.160 | 3.180 | 3.140 | 3.140 | 2.844 | 184,000 |
| 2024-12-04 | 3.140 | 3.160 | 3.140 | 3.160 | 2.862 | 112,801 |
| 2024-12-03 | 3.140 | 3.160 | 3.140 | 3.140 | 2.844 | 154,733 |
| 2024-12-02 | 3.180 | 3.200 | 3.140 | 3.140 | 2.844 | 352,935 |
| 2024-11-29 | 3.160 | 3.220 | 3.160 | 3.180 | 2.880 | 193,000 |
| 2024-11-28 | 3.180 | 3.180 | 3.160 | 3.160 | 2.862 | 149,400 |
| 2024-11-27 | 3.160 | 3.180 | 3.160 | 3.180 | 2.880 | 142,145 |
| 2024-11-26 | 3.200 | 3.200 | 3.160 | 3.160 | 2.862 | 291,000 |
| 2024-11-25 | 3.180 | 3.220 | 3.180 | 3.200 | 2.898 | 140,645 |
| 2024-11-22 | 3.160 | 3.200 | 3.160 | 3.180 | 2.880 | 170,604 |
| 2024-11-21 | 3.140 | 3.200 | 3.140 | 3.160 | 2.862 | 186,061 |
| 2024-11-20 | 3.260 | 3.260 | 3.140 | 3.140 | 2.844 | 597,702 |
| 2024-11-19 | 3.180 | 3.260 | 3.180 | 3.260 | 2.952 | 799,000 |
| 2024-11-18 | 3.200 | 3.200 | 3.160 | 3.180 | 2.880 | 326,100 |
| 2024-11-15 | 3.240 | 3.260 | 3.180 | 3.200 | 2.898 | 500,900 |
| 2024-11-14 | 3.300 | 3.300 | 3.280 | 3.280 | 2.970 | 153,033 |
| 2024-11-13 | 3.280 | 3.300 | 3.260 | 3.300 | 2.988 | 174,702 |
| 2024-11-12 | 3.280 | 3.300 | 3.260 | 3.280 | 2.970 | 147,705 |
| 2024-11-11 | 3.320 | 3.340 | 3.260 | 3.280 | 2.970 | 337,835 |
| 2024-11-08 | 3.360 | 3.360 | 3.320 | 3.320 | 3.007 | 187,701 |
| 2024-11-07 | 3.360 | 3.380 | 3.360 | 3.360 | 3.043 | 144,601 |
| 2024-11-06 | 3.380 | 3.400 | 3.360 | 3.360 | 3.043 | 158,400 |
| 2024-11-05 | 3.380 | 3.420 | 3.380 | 3.380 | 3.061 | 99,259 |
| 2024-11-04 | 3.380 | 3.380 | 3.340 | 3.380 | 3.061 | 351,701 |
| 2024-11-01 | 3.400 | 3.400 | 3.380 | 3.380 | 3.061 | 274,800 |
| 2024-10-31 | 3.380 | 3.440 | 3.380 | 3.400 | 3.079 | 150,210 |
| 2024-10-30 | 3.380 | 3.420 | 3.380 | 3.380 | 3.061 | 132,837 |
| 2024-10-29 | 3.380 | 3.420 | 3.380 | 3.380 | 3.061 | 250,300 |
| 2024-10-28 | 3.400 | 3.400 | 3.360 | 3.380 | 3.061 | 546,920 |
| 2024-10-25 | 3.380 | 3.440 | 3.380 | 3.420 | 3.097 | 421,608 |
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.