LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	0.640	0.650	0.640	0.640	0.630	90,100
2024-01-26	0.660	0.660	0.630	0.640	0.630	256,620
2024-01-25	0.630	0.650	0.610	0.650	0.640	495,502
2024-01-24	0.600	0.630	0.600	0.620	0.610	396,510
2024-01-23	0.610	0.630	0.600	0.610	0.600	545,830
2024-01-22	0.670	0.670	0.590	0.610	0.600	876,610
2024-01-19	0.650	0.670	0.650	0.650	0.640	429,208
2024-01-18	0.660	0.670	0.650	0.650	0.640	471,605
2024-01-17	0.660	0.710	0.640	0.660	0.650	3,089,563
2024-01-16	0.670	0.680	0.660	0.660	0.650	616,571
2024-01-15	0.690	0.690	0.680	0.680	0.669	1,052,100
2024-01-12	0.690	0.720	0.670	0.680	0.669	2,900,505
2024-01-11	0.660	0.800	0.640	0.670	0.660	18,198,910
2024-01-10	0.670	0.670	0.640	0.650	0.640	722,716
2024-01-09	0.670	0.680	0.650	0.660	0.650	947,906
2024-01-08	0.670	0.680	0.660	0.680	0.669	431,515
2024-01-05	0.660	0.720	0.660	0.660	0.650	4,345,931
2024-01-04	0.670	0.690	0.660	0.660	0.650	1,775,399
2024-01-03	0.630	0.690	0.630	0.660	0.650	3,959,554
2024-01-02	0.620	0.640	0.610	0.630	0.620	395,300
2023-12-28	0.610	0.630	0.610	0.620	0.610	452,900
2023-12-27	0.610	0.630	0.600	0.620	0.610	502,200
2023-12-26	0.610	0.620	0.600	0.600	0.591	711,200
2023-12-25	0.590	0.600	0.580	0.600	0.591	413,600
2023-12-22	0.580	0.590	0.580	0.580	0.571	249,500
2023-12-21	0.590	0.590	0.560	0.580	0.571	1,034,400
2023-12-20	0.600	0.600	0.580	0.580	0.571	1,418,700
2023-12-19	0.590	0.600	0.580	0.590	0.581	138,406
2023-12-18	0.600	0.600	0.580	0.580	0.571	212,304
2023-12-15	0.600	0.610	0.560	0.600	0.591	933,200
2023-12-14	0.580	0.600	0.580	0.580	0.571	307,730
2023-12-13	0.600	0.610	0.550	0.580	0.571	1,823,500
2023-12-12	0.620	0.620	0.600	0.600	0.591	110,000
2023-12-08	0.610	0.620	0.600	0.610	0.600	141,801
2023-12-07	0.610	0.620	0.600	0.610	0.600	556,101
2023-12-06	0.610	0.610	0.590	0.610	0.600	409,805
2023-12-04	0.620	0.620	0.600	0.600	0.591	1,035,903
2023-12-01	0.620	0.620	0.610	0.610	0.600	43,901
2023-11-30	0.620	0.620	0.600	0.610	0.600	439,701
2023-11-29	0.640	0.650	0.610	0.620	0.610	498,800
2023-11-28	0.620	0.640	0.620	0.640	0.630	347,800
2023-11-27	0.610	0.630	0.610	0.620	0.610	300,300
2023-11-24	0.660	0.660	0.610	0.610	0.600	695,623
2023-11-23	0.670	0.700	0.650	0.650	0.640	1,496,310
2023-11-22	0.630	0.700	0.600	0.670	0.660	4,679,831
2023-11-21	0.600	0.630	0.600	0.610	0.600	174,800
2023-11-20	0.620	0.630	0.610	0.610	0.600	64,252
2023-11-17	0.610	0.620	0.610	0.620	0.610	169,110
2023-11-16	0.620	0.630	0.600	0.610	0.600	112,400
2023-11-15	0.610	0.620	0.600	0.620	0.610	566,000
2023-11-14	0.620	0.620	0.590	0.610	0.600	403,600
2023-11-13	0.620	0.620	0.600	0.620	0.610	447,200
2023-11-10	0.620	0.630	0.610	0.630	0.620	118,000
2023-11-09	0.630	0.640	0.600	0.620	0.610	765,850
2023-11-08	0.630	0.640	0.620	0.640	0.630	509,100
2023-11-07	0.640	0.660	0.630	0.640	0.630	934,300
2023-11-06	0.650	0.660	0.620	0.620	0.610	815,701
2023-11-03	0.660	0.660	0.640	0.660	0.650	136,000
2023-11-02	0.630	0.650	0.630	0.640	0.630	117,700
2023-11-01	0.640	0.650	0.620	0.630	0.620	298,701

← NewerPage 12 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.