LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	0.820	0.830	0.810	0.810	0.797	1,108,300
2023-08-02	0.810	0.870	0.800	0.820	0.807	4,450,770
2023-07-31	0.830	0.850	0.800	0.810	0.797	1,317,800
2023-07-27	0.850	0.850	0.800	0.830	0.817	3,359,300
2023-07-26	0.770	0.920	0.770	0.840	0.827	19,159,500
2023-07-25	0.750	0.760	0.730	0.730	0.719	485,225
2023-07-24	0.750	0.750	0.730	0.730	0.719	253,403
2023-07-21	0.740	0.750	0.730	0.740	0.728	431,800
2023-07-20	0.770	0.770	0.730	0.740	0.728	451,000
2023-07-19	0.740	0.770	0.720	0.740	0.728	714,300
2023-07-18	0.740	0.760	0.720	0.730	0.719	986,600
2023-07-17	0.760	0.760	0.720	0.750	0.738	1,631,891
2023-07-14	0.750	0.760	0.750	0.760	0.748	283,900
2023-07-13	0.750	0.760	0.740	0.750	0.738	411,600
2023-07-12	0.780	0.780	0.730	0.740	0.728	672,405
2023-07-11	0.770	0.780	0.760	0.770	0.758	475,600
2023-07-10	0.770	0.790	0.770	0.780	0.768	388,419
2023-07-07	0.770	0.790	0.760	0.780	0.768	340,300
2023-07-06	0.800	0.800	0.770	0.780	0.768	385,000
2023-07-05	0.780	0.800	0.770	0.800	0.787	385,400
2023-07-04	0.780	0.790	0.770	0.780	0.768	427,305
2023-07-03	0.770	0.790	0.760	0.780	0.768	97,500
2023-06-30	0.760	0.780	0.760	0.780	0.768	326,800
2023-06-29	0.740	0.760	0.730	0.760	0.748	982,000
2023-06-28	0.730	0.750	0.720	0.720	0.709	583,805
2023-06-27	0.750	0.770	0.730	0.730	0.719	962,000
2023-06-26	0.790	0.800	0.750	0.750	0.738	1,586,405
2023-06-23	0.810	0.810	0.790	0.800	0.787	996,401
2023-06-22	0.840	0.840	0.790	0.820	0.807	494,100
2023-06-21	0.840	0.850	0.810	0.840	0.827	2,722,000
2023-06-20	0.850	0.850	0.820	0.840	0.827	937,900
2023-06-19	0.830	0.860	0.830	0.840	0.827	818,201
2023-06-16	0.850	0.860	0.820	0.840	0.827	1,080,300
2023-06-15	0.870	0.870	0.840	0.850	0.837	418,200
2023-06-14	0.880	0.880	0.850	0.870	0.856	1,129,900
2023-06-13	0.820	0.850	0.810	0.850	0.837	2,245,105
2023-06-12	0.820	0.830	0.800	0.810	0.797	1,672,600
2023-06-09	0.790	0.830	0.780	0.810	0.797	1,923,105
2023-06-08	0.800	0.800	0.770	0.790	0.778	1,339,212
2023-06-07	0.810	0.810	0.780	0.780	0.768	2,985,747
2023-06-06	0.830	0.830	0.800	0.810	0.797	1,064,500
2023-06-02	0.800	0.830	0.800	0.830	0.817	486,300
2023-06-01	0.840	0.840	0.790	0.800	0.787	1,947,700
2023-05-31	0.850	0.850	0.820	0.840	0.827	581,625
2023-05-30	0.840	0.850	0.820	0.830	0.817	450,500
2023-05-29	0.840	0.840	0.820	0.830	0.817	807,700
2023-05-26	0.850	0.860	0.830	0.840	0.827	888,701
2023-05-25	0.830	0.860	0.820	0.850	0.837	1,334,900
2023-05-24	0.850	0.860	0.830	0.830	0.817	869,800
2023-05-23	0.830	0.850	0.810	0.850	0.837	809,575
2023-05-22	0.820	0.830	0.780	0.830	0.817	2,523,952
2023-05-19	0.870	0.870	0.830	0.850	0.837	710,716
2023-05-18	0.860	0.890	0.840	0.870	0.856	1,398,201
2023-05-17	0.880	0.890	0.840	0.850	0.837	1,136,200
2023-05-16	0.910	0.920	0.890	0.890	0.876	1,430,107
2023-05-15	0.910	0.940	0.880	0.900	0.886	7,314,218
2023-05-12	0.850	0.940	0.830	0.880	0.866	19,168,020
2023-05-11	0.850	0.850	0.820	0.820	0.807	374,800
2023-05-10	0.850	0.850	0.840	0.850	0.837	508,702
2023-05-09	0.820	0.860	0.820	0.840	0.827	1,058,225

← NewerPage 14 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.