LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	0.590	0.600	0.580	0.590	0.590	84,741
2024-04-26	0.600	0.600	0.590	0.590	0.590	176,310
2024-04-25	0.600	0.610	0.590	0.590	0.590	109,932
2024-04-24	0.600	0.600	0.580	0.580	0.580	41,400
2024-04-23	0.610	0.610	0.580	0.590	0.590	140,119
2024-04-22	0.570	0.600	0.570	0.590	0.590	181,619
2024-04-19	0.580	0.600	0.560	0.580	0.580	281,900
2024-04-18	0.590	0.600	0.570	0.580	0.580	108,217
2024-04-17	0.580	0.590	0.580	0.580	0.580	252,901
2024-04-11	0.620	0.620	0.600	0.600	0.600	156,400
2024-04-10	0.600	0.610	0.590	0.600	0.600	588,800
2024-04-09	0.590	0.600	0.560	0.590	0.590	1,546,302
2024-04-05	0.590	0.610	0.590	0.600	0.600	123,106
2024-04-04	0.600	0.620	0.590	0.590	0.590	850,321
2024-04-03	0.600	0.610	0.590	0.600	0.600	488,500
2024-04-02	0.610	0.610	0.590	0.590	0.590	612,500
2024-04-01	0.630	0.630	0.590	0.600	0.600	2,302,901
2024-03-29	0.640	0.640	0.620	0.630	0.630	279,585
2024-03-28	0.650	0.650	0.630	0.640	0.640	91,803
2024-03-27	0.620	0.640	0.620	0.640	0.640	165,909
2024-03-26	0.640	0.650	0.610	0.610	0.610	939,622
2024-03-25	0.650	0.670	0.630	0.630	0.630	740,450
2024-03-22	0.660	0.670	0.660	0.660	0.660	92,102
2024-03-21	0.670	0.680	0.660	0.670	0.670	43,317
2024-03-20	0.680	0.680	0.670	0.670	0.670	152,000
2024-03-19	0.660	0.690	0.660	0.660	0.660	328,200
2024-03-18	0.660	0.680	0.660	0.680	0.680	198,400
2024-03-15	0.660	0.680	0.660	0.680	0.680	359,700
2024-03-14	0.690	0.690	0.660	0.660	0.660	545,207
2024-03-13	0.700	0.700	0.640	0.670	0.670	1,881,455
2024-03-12	0.680	0.690	0.670	0.690	0.690	390,800
2024-03-11	0.680	0.700	0.680	0.690	0.690	66,700
2024-03-08	0.690	0.700	0.660	0.700	0.700	266,603
2024-03-07	0.700	0.700	0.670	0.690	0.690	382,600
2024-03-06	0.640	0.700	0.640	0.700	0.689	693,214
2024-03-05	0.680	0.680	0.640	0.640	0.630	1,073,000
2024-03-04	0.680	0.680	0.670	0.680	0.669	300,702
2024-03-01	0.720	0.720	0.660	0.680	0.669	615,213
2024-02-29	0.720	0.720	0.680	0.700	0.689	424,600
2024-02-28	0.690	0.730	0.680	0.710	0.699	934,013
2024-02-27	0.700	0.710	0.660	0.690	0.679	406,600
2024-02-23	0.700	0.700	0.690	0.700	0.689	209,612
2024-02-22	0.710	0.710	0.680	0.700	0.689	1,186,906
2024-02-21	0.710	0.720	0.700	0.700	0.689	650,605
2024-02-20	0.710	0.740	0.700	0.700	0.689	858,400
2024-02-19	0.720	0.740	0.700	0.710	0.699	548,529
2024-02-16	0.740	0.740	0.700	0.730	0.719	2,358,000
2024-02-15	0.740	0.760	0.740	0.740	0.728	722,905
2024-02-14	0.760	0.770	0.730	0.740	0.728	1,063,011
2024-02-13	0.740	0.770	0.710	0.770	0.758	7,722,500
2024-02-12	0.670	0.750	0.670	0.740	0.728	8,430,801
2024-02-09	0.690	0.690	0.660	0.660	0.650	718,401
2024-02-08	0.710	0.710	0.680	0.680	0.669	784,006
2024-02-07	0.680	0.770	0.670	0.700	0.689	12,514,220
2024-02-06	0.640	0.690	0.640	0.680	0.669	1,297,101
2024-02-05	0.650	0.650	0.640	0.650	0.640	351,200
2024-02-02	0.660	0.660	0.640	0.650	0.640	487,900
2024-02-01	0.650	0.670	0.640	0.660	0.650	843,600
2024-01-31	0.680	0.680	0.640	0.640	0.630	1,751,200
2024-01-30	0.650	0.700	0.630	0.660	0.650	3,589,900

← NewerPage 11 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.