LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.490	0.490	0.470	0.470	0.470	43,701
2024-07-26	0.460	0.480	0.460	0.470	0.470	253,422
2024-07-25	0.480	0.490	0.470	0.470	0.470	708,003
2024-07-24	0.480	0.490	0.480	0.480	0.480	180,700
2024-07-23	0.510	0.510	0.480	0.480	0.480	1,130,101
2024-07-19	0.490	0.510	0.490	0.500	0.500	309,200
2024-07-18	0.500	0.510	0.490	0.490	0.490	325,800
2024-07-17	0.520	0.520	0.490	0.500	0.500	541,314
2024-07-16	0.510	0.520	0.500	0.500	0.500	531,201
2024-07-15	0.510	0.520	0.500	0.500	0.500	505,700
2024-07-12	0.520	0.540	0.510	0.520	0.520	753,800
2024-07-11	0.510	0.540	0.500	0.530	0.530	875,100
2024-07-10	0.520	0.530	0.490	0.500	0.500	2,381,689
2024-07-09	0.520	0.550	0.500	0.520	0.520	1,569,263
2024-07-08	0.520	0.530	0.520	0.520	0.520	191,500
2024-07-05	0.510	0.530	0.510	0.520	0.520	480,005
2024-07-04	0.510	0.530	0.510	0.530	0.530	793,050
2024-07-03	0.520	0.530	0.500	0.510	0.510	341,600
2024-07-02	0.530	0.530	0.510	0.530	0.530	123,004
2024-07-01	0.550	0.560	0.500	0.530	0.530	1,584,100
2024-06-28	0.530	0.550	0.530	0.530	0.530	119,322
2024-06-27	0.540	0.550	0.530	0.530	0.530	103,902
2024-06-26	0.530	0.560	0.530	0.530	0.530	62,902
2024-06-25	0.540	0.560	0.530	0.530	0.530	116,208
2024-06-24	0.550	0.550	0.530	0.530	0.530	43,705
2024-06-21	0.520	0.530	0.520	0.520	0.520	98,300
2024-06-20	0.530	0.550	0.520	0.520	0.520	124,903
2024-06-19	0.550	0.560	0.520	0.530	0.530	521,808
2024-06-18	0.550	0.560	0.540	0.560	0.560	50,725
2024-06-17	0.530	0.560	0.520	0.560	0.560	243,022
2024-06-14	0.540	0.550	0.530	0.540	0.540	543,605
2024-06-13	0.550	0.560	0.540	0.540	0.540	257,100
2024-06-12	0.550	0.560	0.540	0.550	0.550	169,400
2024-06-11	0.540	0.560	0.540	0.550	0.550	203,400
2024-06-10	0.580	0.580	0.540	0.540	0.540	709,100
2024-06-07	0.560	0.580	0.560	0.580	0.580	110,908
2024-06-06	0.560	0.580	0.560	0.560	0.560	416,700
2024-06-05	0.570	0.580	0.570	0.570	0.570	130,800
2024-06-04	0.600	0.600	0.570	0.570	0.570	334,405
2024-05-31	0.600	0.610	0.590	0.590	0.590	224,100
2024-05-30	0.590	0.620	0.590	0.590	0.590	662,569
2024-05-29	0.590	0.600	0.580	0.590	0.590	230,901
2024-05-28	0.590	0.600	0.580	0.580	0.580	297,200
2024-05-27	0.600	0.600	0.580	0.580	0.580	164,802
2024-05-24	0.590	0.600	0.580	0.590	0.590	270,500
2024-05-23	0.580	0.600	0.580	0.580	0.580	277,901
2024-05-21	0.600	0.600	0.580	0.590	0.590	149,200
2024-05-20	0.590	0.600	0.580	0.580	0.580	167,587
2024-05-17	0.590	0.590	0.570	0.580	0.580	201,600
2024-05-16	0.590	0.590	0.580	0.580	0.580	68,015
2024-05-15	0.580	0.590	0.570	0.570	0.570	287,421
2024-05-14	0.590	0.600	0.580	0.580	0.580	173,000
2024-05-13	0.610	0.610	0.570	0.590	0.590	413,713
2024-05-10	0.580	0.600	0.580	0.600	0.600	125,200
2024-05-09	0.600	0.620	0.590	0.590	0.590	497,300
2024-05-08	0.600	0.600	0.580	0.600	0.600	187,800
2024-05-07	0.600	0.600	0.590	0.590	0.590	305,401
2024-05-03	0.600	0.620	0.580	0.600	0.600	233,421
2024-05-02	0.590	0.600	0.580	0.580	0.580	292,400
2024-04-30	0.590	0.600	0.590	0.590	0.590	124,600

← NewerPage 10 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-07	0.0110 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.