LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-09	0.820	0.860	0.820	0.840	0.827	1,058,225
2023-05-08	0.840	0.840	0.780	0.820	0.807	1,020,700
2023-05-03	0.770	0.820	0.770	0.820	0.807	1,539,442
2023-05-02	0.820	0.830	0.760	0.790	0.778	2,197,716
2023-04-28	0.830	0.850	0.800	0.820	0.807	1,865,100
2023-04-27	0.830	0.830	0.820	0.830	0.817	873,125
2023-04-26	0.850	0.880	0.830	0.830	0.817	3,120,014
2023-04-25	0.910	0.910	0.850	0.860	0.847	2,664,409
2023-04-24	0.920	0.920	0.880	0.900	0.886	818,994
2023-04-21	0.910	0.920	0.900	0.910	0.896	893,600
2023-04-20	0.920	0.920	0.900	0.900	0.886	778,611
2023-04-19	0.920	0.920	0.910	0.920	0.906	509,901
2023-04-18	0.940	0.940	0.910	0.910	0.896	393,002
2023-04-17	0.920	0.930	0.910	0.920	0.906	517,900
2023-04-12	0.920	0.920	0.900	0.920	0.906	536,721
2023-04-11	0.920	0.930	0.910	0.920	0.906	221,401
2023-04-10	0.900	0.930	0.900	0.920	0.906	710,200
2023-04-07	0.930	0.930	0.890	0.910	0.896	1,488,280
2023-04-05	0.930	0.940	0.910	0.920	0.906	1,572,328
2023-04-04	0.950	0.960	0.930	0.930	0.915	311,000
2023-04-03	0.940	0.960	0.940	0.950	0.935	343,212
2023-03-31	0.970	0.980	0.950	0.950	0.935	952,105
2023-03-30	0.970	0.980	0.950	0.970	0.955	1,046,000
2023-03-29	0.950	0.980	0.950	0.970	0.955	2,354,033
2023-03-28	0.950	0.960	0.940	0.940	0.925	566,400
2023-03-27	0.950	0.960	0.940	0.940	0.925	620,506
2023-03-24	0.940	0.950	0.940	0.950	0.935	349,701
2023-03-23	0.930	0.960	0.930	0.930	0.915	1,555,619
2023-03-22	0.960	0.960	0.930	0.930	0.915	851,805
2023-03-21	0.940	0.970	0.940	0.940	0.925	2,103,817
2023-03-20	0.970	0.970	0.920	0.930	0.915	1,799,528
2023-03-17	0.950	0.960	0.950	0.960	0.945	1,603,528
2023-03-16	0.960	0.970	0.910	0.930	0.915	1,698,905
2023-03-15	0.920	0.970	0.920	0.960	0.945	4,143,905
2023-03-14	0.980	0.980	0.890	0.900	0.886	7,048,504
2023-03-13	1.010	1.010	0.970	0.980	0.965	4,161,893
2023-03-10	1.040	1.040	1.010	1.020	1.004	1,099,300
2023-03-09	1.020	1.040	1.020	1.030	1.014	2,218,206
2023-03-08	1.030	1.030	1.010	1.020	1.004	1,891,707
2023-03-07	1.020	1.040	1.020	1.030	1.014	2,495,891
2023-03-03	1.010	1.030	1.010	1.010	0.994	1,914,300
2023-03-02	1.010	1.030	1.000	1.000	0.984	2,626,040
2023-03-01	1.020	1.030	1.000	1.000	0.984	2,048,210
2023-02-28	1.020	1.040	1.010	1.020	1.004	2,922,350
2023-02-27	1.100	1.110	1.000	1.020	1.004	21,248,221
2023-02-24	1.150	1.150	1.080	1.090	1.073	21,552,891
2023-02-23	1.180	1.180	1.150	1.160	1.142	5,041,301
2023-02-22	1.170	1.180	1.160	1.180	1.162	2,372,402
2023-02-21	1.150	1.190	1.140	1.170	1.152	16,062,050
2023-02-20	1.160	1.190	1.130	1.150	1.132	12,819,400
2023-02-17	1.170	1.180	1.150	1.160	1.142	3,056,900
2023-02-16	1.160	1.180	1.150	1.170	1.152	2,018,200
2023-02-15	1.180	1.190	1.150	1.150	1.132	4,816,024
2023-02-14	1.210	1.220	1.170	1.170	1.152	11,187,600
2023-02-13	1.190	1.240	1.190	1.210	1.191	15,739,200
2023-02-10	1.200	1.220	1.190	1.200	1.181	5,499,400
2023-02-09	1.190	1.210	1.190	1.200	1.181	7,199,655
2023-02-08	1.220	1.230	1.180	1.180	1.162	13,807,500
2023-02-07	1.210	1.230	1.200	1.210	1.191	26,817,270
2023-02-06	1.210	1.230	1.190	1.200	1.181	19,648,539

← NewerPage 15 of 21 · 1,218 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.