LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	0.300	0.310	0.300	0.300	0.300	295,201
2026-01-20	0.310	0.310	0.290	0.300	0.300	353,200
2026-01-19	0.310	0.310	0.300	0.300	0.300	100,210
2026-01-16	0.300	0.310	0.290	0.300	0.300	89,901
2026-01-15	0.300	0.310	0.290	0.300	0.300	61,400
2026-01-14	0.310	0.310	0.290	0.310	0.310	135,500
2026-01-13	0.300	0.310	0.290	0.290	0.290	183,300
2026-01-12	0.300	0.310	0.290	0.290	0.290	338,300
2026-01-09	0.300	0.310	0.300	0.310	0.310	370,300
2026-01-08	0.300	0.310	0.290	0.290	0.290	962,448
2026-01-07	0.310	0.310	0.300	0.300	0.300	38,500
2026-01-06	0.310	0.310	0.300	0.310	0.310	619,400
2026-01-05	0.300	0.310	0.300	0.300	0.300	254,200
2025-12-30	0.300	0.310	0.300	0.300	0.300	1,330,508
2025-12-29	0.300	0.310	0.300	0.300	0.300	336,676
2025-12-26	0.330	0.330	0.290	0.300	0.300	4,976,600
2025-12-25	0.340	0.340	0.310	0.330	0.330	1,476,408
2025-12-24	0.340	0.360	0.330	0.340	0.340	203,411
2025-12-23	0.320	0.370	0.320	0.350	0.350	1,938,910
2025-12-22	0.330	0.340	0.330	0.330	0.330	810,900
2025-12-19	0.340	0.350	0.330	0.340	0.340	760,900
2025-12-18	0.350	0.350	0.340	0.350	0.350	112,300
2025-12-17	0.350	0.350	0.330	0.350	0.350	87,800
2025-12-16	0.350	0.360	0.340	0.350	0.350	263,810
2025-12-15	0.340	0.350	0.340	0.350	0.350	63,600
2025-12-12	0.330	0.350	0.330	0.350	0.350	186,000
2025-12-11	0.340	0.350	0.330	0.350	0.350	49,000
2025-12-09	0.340	0.340	0.330	0.340	0.340	63,900
2025-12-08	0.340	0.350	0.330	0.340	0.340	64,000
2025-12-04	0.350	0.350	0.330	0.350	0.350	94,100
2025-12-03	0.340	0.350	0.340	0.350	0.350	170,300
2025-12-02	0.340	0.350	0.340	0.350	0.350	73,800
2025-12-01	0.320	0.340	0.320	0.340	0.340	10,810
2025-11-28	0.330	0.340	0.310	0.330	0.330	207,700
2025-11-27	0.330	0.350	0.310	0.350	0.350	1,471,650
2025-11-26	0.340	0.350	0.320	0.350	0.350	494,100
2025-11-25	0.350	0.360	0.340	0.360	0.360	29,600
2025-11-24	0.340	0.360	0.340	0.360	0.360	11,100
2025-11-21	0.340	0.350	0.330	0.350	0.350	14,700
2025-11-20	0.360	0.360	0.350	0.360	0.360	41,500
2025-11-19	0.350	0.360	0.340	0.360	0.360	10,200
2025-11-18	0.350	0.360	0.350	0.360	0.360	304
2025-11-17	0.360	0.360	0.360	0.360	0.360	1,100
2025-11-14	0.340	0.360	0.340	0.360	0.360	356,000
2025-11-13	0.350	0.360	0.330	0.360	0.360	254,800
2025-11-12	0.340	0.350	0.330	0.350	0.350	366,400
2025-11-11	0.340	0.350	0.340	0.350	0.350	36,201
2025-11-10	0.340	0.350	0.340	0.350	0.350	92,700
2025-11-07	0.340	0.350	0.340	0.350	0.350	168,600
2025-11-06	0.330	0.350	0.330	0.350	0.350	87,301
2025-11-05	0.350	0.350	0.340	0.350	0.350	23,600
2025-11-04	0.360	0.360	0.330	0.360	0.360	320,301
2025-11-03	0.350	0.360	0.340	0.360	0.360	203,400
2025-10-31	0.340	0.350	0.340	0.350	0.350	900
2025-10-30	0.340	0.360	0.340	0.350	0.350	274,810
2025-10-29	0.340	0.360	0.340	0.340	0.340	554,102
2025-10-28	0.340	0.350	0.340	0.350	0.350	86,800
2025-10-27	0.340	0.350	0.330	0.350	0.350	252,510
2025-10-24	0.350	0.350	0.330	0.350	0.350	73,500
2025-10-22	0.350	0.350	0.340	0.350	0.350	34,600

← NewerPage 4 of 21 · 1,216 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.