LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	0.650	0.650	0.630	0.630	0.620	80,100
2023-10-30	0.640	0.660	0.630	0.660	0.650	300,000
2023-10-27	0.630	0.640	0.620	0.620	0.610	156,700
2023-10-26	0.640	0.640	0.610	0.620	0.610	281,800
2023-10-25	0.630	0.650	0.620	0.620	0.610	282,001
2023-10-24	0.650	0.660	0.600	0.630	0.620	1,765,220
2023-10-20	0.720	0.720	0.640	0.660	0.650	2,351,420
2023-10-19	0.730	0.740	0.710	0.720	0.709	443,204
2023-10-18	0.710	0.730	0.710	0.720	0.709	589,211
2023-10-17	0.730	0.730	0.710	0.720	0.709	335,798
2023-10-16	0.740	0.740	0.700	0.710	0.699	562,603
2023-10-12	0.720	0.750	0.720	0.740	0.728	1,678,900
2023-10-11	0.690	0.730	0.690	0.720	0.709	519,900
2023-10-10	0.700	0.710	0.680	0.680	0.669	658,302
2023-10-09	0.710	0.720	0.680	0.690	0.679	1,294,400
2023-10-06	0.720	0.740	0.710	0.710	0.699	369,500
2023-10-05	0.730	0.740	0.720	0.720	0.709	214,500
2023-10-04	0.720	0.730	0.720	0.730	0.719	258,800
2023-10-03	0.740	0.740	0.710	0.720	0.709	1,054,300
2023-10-02	0.730	0.760	0.730	0.750	0.738	1,004,100
2023-09-29	0.740	0.740	0.720	0.740	0.728	644,400
2023-09-28	0.760	0.760	0.730	0.730	0.719	654,800
2023-09-27	0.760	0.770	0.740	0.750	0.738	822,402
2023-09-26	0.780	0.790	0.740	0.740	0.728	2,839,250
2023-09-25	0.800	0.800	0.780	0.790	0.778	215,800
2023-09-22	0.780	0.800	0.780	0.780	0.768	589,008
2023-09-21	0.790	0.800	0.790	0.800	0.787	218,013
2023-09-20	0.790	0.810	0.790	0.790	0.778	769,500
2023-09-19	0.810	0.820	0.800	0.800	0.787	202,700
2023-09-18	0.830	0.830	0.790	0.800	0.787	566,800
2023-09-15	0.810	0.830	0.800	0.830	0.817	762,012
2023-09-14	0.800	0.820	0.800	0.820	0.807	1,072,330
2023-09-13	0.840	0.840	0.800	0.800	0.787	1,035,706
2023-09-12	0.830	0.840	0.820	0.840	0.827	530,205
2023-09-11	0.840	0.840	0.820	0.830	0.817	576,211
2023-09-08	0.830	0.850	0.830	0.840	0.827	228,400
2023-09-07	0.850	0.860	0.820	0.820	0.807	643,500
2023-09-06	0.820	0.850	0.820	0.850	0.837	871,000
2023-09-05	0.810	0.840	0.810	0.820	0.807	570,500
2023-09-04	0.850	0.850	0.810	0.820	0.807	744,516
2023-09-01	0.870	0.870	0.830	0.850	0.837	698,909
2023-08-31	0.880	0.890	0.840	0.860	0.847	1,473,520
2023-08-30	0.880	0.880	0.860	0.880	0.866	917,112
2023-08-29	0.870	0.890	0.850	0.870	0.856	1,388,300
2023-08-28	0.840	0.880	0.840	0.870	0.856	2,934,800
2023-08-25	0.850	0.850	0.830	0.830	0.817	1,090,615
2023-08-24	0.830	0.860	0.830	0.850	0.837	3,292,906
2023-08-23	0.810	0.830	0.810	0.820	0.807	530,075
2023-08-22	0.820	0.820	0.790	0.810	0.797	785,247
2023-08-21	0.790	0.830	0.790	0.820	0.807	1,408,800
2023-08-18	0.800	0.800	0.790	0.800	0.787	533,900
2023-08-17	0.810	0.810	0.790	0.800	0.787	648,000
2023-08-16	0.790	0.810	0.770	0.790	0.778	489,500
2023-08-15	0.840	0.840	0.770	0.780	0.768	1,812,420
2023-08-11	0.830	0.840	0.820	0.820	0.807	328,000
2023-08-10	0.830	0.840	0.820	0.830	0.817	683,620
2023-08-09	0.840	0.840	0.810	0.830	0.817	1,164,500
2023-08-08	0.840	0.850	0.840	0.840	0.827	350,016
2023-08-07	0.850	0.850	0.820	0.830	0.817	1,820,814
2023-08-04	0.810	0.890	0.810	0.840	0.827	5,947,005

← NewerPage 13 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.