Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.500 | 3.500 | 3.380 | 3.380 | 3.061 | 727,968 |
| 2024-10-22 | 3.540 | 3.560 | 3.480 | 3.500 | 3.170 | 219,572 |
| 2024-10-21 | 3.540 | 3.560 | 3.520 | 3.540 | 3.206 | 261,701 |
| 2024-10-18 | 3.560 | 3.580 | 3.540 | 3.540 | 3.206 | 412,500 |
| 2024-10-17 | 3.520 | 3.580 | 3.520 | 3.560 | 3.224 | 204,353 |
| 2024-10-16 | 3.500 | 3.540 | 3.500 | 3.520 | 3.188 | 377,552 |
| 2024-10-15 | 3.580 | 3.580 | 3.500 | 3.500 | 3.170 | 460,977 |
| 2024-10-11 | 3.600 | 3.620 | 3.580 | 3.580 | 3.242 | 360,283 |
| 2024-10-10 | 3.560 | 3.620 | 3.540 | 3.600 | 3.260 | 178,916 |
| 2024-10-09 | 3.580 | 3.620 | 3.560 | 3.560 | 3.224 | 359,047 |
| 2024-10-08 | 3.580 | 3.600 | 3.580 | 3.580 | 3.242 | 171,019 |
| 2024-10-07 | 3.600 | 3.620 | 3.580 | 3.580 | 3.242 | 225,429 |
| 2024-10-04 | 3.660 | 3.660 | 3.580 | 3.600 | 3.260 | 542,860 |
| 2024-10-03 | 3.660 | 3.700 | 3.560 | 3.680 | 3.333 | 3,323,921 |
| 2024-10-02 | 3.760 | 3.760 | 3.660 | 3.660 | 3.314 | 647,605 |
| 2024-10-01 | 3.620 | 3.760 | 3.620 | 3.760 | 3.405 | 667,000 |
| 2024-09-30 | 3.680 | 3.680 | 3.620 | 3.620 | 3.278 | 433,370 |
| 2024-09-27 | 3.720 | 3.740 | 3.680 | 3.680 | 3.333 | 747,606 |
| 2024-09-26 | 3.820 | 3.860 | 3.720 | 3.720 | 3.369 | 2,618,316 |
| 2024-09-25 | 3.600 | 4.060 | 3.600 | 3.820 | 3.459 | 15,080,050 |
| 2024-09-24 | 3.620 | 3.620 | 3.560 | 3.600 | 3.260 | 552,181 |
| 2024-09-23 | 3.480 | 3.620 | 3.480 | 3.620 | 3.278 | 1,987,136 |
| 2024-09-20 | 3.500 | 3.520 | 3.480 | 3.480 | 3.151 | 340,901 |
| 2024-09-19 | 3.480 | 3.520 | 3.480 | 3.500 | 3.170 | 506,404 |
| 2024-09-18 | 3.500 | 3.520 | 3.460 | 3.460 | 3.133 | 295,743 |
| 2024-09-17 | 3.460 | 3.540 | 3.460 | 3.500 | 3.170 | 773,205 |
| 2024-09-16 | 3.400 | 3.500 | 3.400 | 3.440 | 3.115 | 778,360 |
| 2024-09-13 | 3.400 | 3.420 | 3.360 | 3.380 | 3.061 | 229,253 |
| 2024-09-12 | 3.400 | 3.420 | 3.380 | 3.400 | 3.079 | 201,813 |
| 2024-09-11 | 3.420 | 3.440 | 3.380 | 3.400 | 3.079 | 382,020 |
| 2024-09-10 | 3.420 | 3.480 | 3.420 | 3.420 | 3.097 | 610,510 |
| 2024-09-09 | 3.380 | 3.420 | 3.320 | 3.420 | 3.097 | 595,027 |
| 2024-09-06 | 3.300 | 3.380 | 3.300 | 3.360 | 3.043 | 643,820 |
| 2024-09-05 | 3.180 | 3.300 | 3.160 | 3.300 | 2.988 | 685,101 |
| 2024-09-04 | 3.180 | 3.200 | 3.140 | 3.180 | 2.880 | 459,711 |
| 2024-09-03 | 3.200 | 3.220 | 3.180 | 3.180 | 2.880 | 219,400 |
| 2024-09-02 | 3.180 | 3.220 | 3.180 | 3.200 | 2.898 | 161,385 |
| 2024-08-30 | 3.200 | 3.240 | 3.180 | 3.180 | 2.880 | 157,950 |
| 2024-08-29 | 3.220 | 3.260 | 3.200 | 3.200 | 2.898 | 200,202 |
| 2024-08-28 | 3.240 | 3.260 | 3.220 | 3.220 | 2.916 | 190,300 |
| 2024-08-27 | 3.180 | 3.240 | 3.180 | 3.240 | 2.934 | 201,918 |
| 2024-08-26 | 3.220 | 3.240 | 3.140 | 3.180 | 2.880 | 400,162 |
| 2024-08-23 | 3.180 | 3.240 | 3.180 | 3.220 | 2.916 | 372,111 |
| 2024-08-22 | 3.220 | 3.220 | 3.160 | 3.180 | 2.880 | 267,203 |
| 2024-08-21 | 3.240 | 3.260 | 3.220 | 3.220 | 2.875 | 233,104 |
| 2024-08-20 | 3.180 | 3.240 | 3.160 | 3.220 | 2.875 | 363,600 |
| 2024-08-19 | 3.120 | 3.180 | 3.120 | 3.180 | 2.840 | 239,957 |
| 2024-08-16 | 3.100 | 3.140 | 3.100 | 3.140 | 2.804 | 109,623 |
| 2024-08-15 | 3.100 | 3.120 | 3.080 | 3.100 | 2.768 | 285,102 |
| 2024-08-14 | 3.120 | 3.160 | 3.100 | 3.100 | 2.768 | 317,364 |
| 2024-08-13 | 3.140 | 3.160 | 3.120 | 3.120 | 2.786 | 208,317 |
| 2024-08-09 | 3.140 | 3.200 | 3.120 | 3.140 | 2.804 | 242,599 |
| 2024-08-08 | 3.100 | 3.140 | 3.100 | 3.140 | 2.804 | 137,400 |
| 2024-08-07 | 3.100 | 3.120 | 3.080 | 3.100 | 2.768 | 324,153 |
| 2024-08-06 | 3.200 | 3.220 | 3.100 | 3.100 | 2.768 | 656,494 |
| 2024-08-05 | 3.360 | 3.360 | 3.200 | 3.200 | 2.857 | 688,271 |
| 2024-08-02 | 3.380 | 3.400 | 3.360 | 3.360 | 3.000 | 132,466 |
| 2024-08-01 | 3.420 | 3.440 | 3.380 | 3.380 | 3.018 | 209,120 |
| 2024-07-31 | 3.380 | 3.420 | 3.360 | 3.400 | 3.036 | 238,717 |
| 2024-07-30 | 3.320 | 3.360 | 3.320 | 3.360 | 3.000 | 259,900 |
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.