LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	0.350	0.350	0.340	0.350	0.350	34,600
2025-10-21	0.350	0.350	0.340	0.350	0.350	22,500
2025-10-20	0.340	0.350	0.340	0.350	0.350	85,800
2025-10-17	0.350	0.350	0.340	0.350	0.350	125,300
2025-10-16	0.350	0.360	0.340	0.340	0.340	275,700
2025-10-15	0.360	0.370	0.350	0.370	0.370	77,346
2025-10-14	0.370	0.370	0.350	0.370	0.370	334,800
2025-10-10	0.370	0.380	0.360	0.360	0.360	120,800
2025-10-09	0.370	0.380	0.360	0.370	0.370	275,800
2025-10-08	0.370	0.380	0.370	0.370	0.370	519,300
2025-10-07	0.380	0.390	0.380	0.390	0.390	199,420
2025-10-06	0.370	0.380	0.360	0.380	0.380	82,315
2025-10-03	0.380	0.390	0.360	0.370	0.370	843,000
2025-10-02	0.380	0.390	0.370	0.380	0.380	805,800
2025-10-01	0.400	0.400	0.380	0.390	0.390	1,102,200
2025-09-30	0.410	0.410	0.390	0.400	0.400	307,252
2025-09-29	0.400	0.410	0.400	0.410	0.410	593,909
2025-09-26	0.400	0.410	0.400	0.410	0.410	167,400
2025-09-25	0.410	0.410	0.400	0.410	0.410	268,416
2025-09-24	0.390	0.410	0.390	0.410	0.410	843,700
2025-09-23	0.410	0.410	0.390	0.400	0.400	621,111
2025-09-22	0.400	0.440	0.400	0.400	0.400	4,631,500
2025-09-19	0.410	0.410	0.400	0.410	0.410	644,600
2025-09-18	0.410	0.410	0.390	0.410	0.410	1,441,009
2025-09-17	0.410	0.410	0.390	0.410	0.410	3,824,300
2025-09-16	0.410	0.410	0.390	0.410	0.410	1,602,505
2025-09-15	0.410	0.420	0.400	0.410	0.410	2,085,921
2025-09-12	0.410	0.410	0.390	0.400	0.400	1,966,612
2025-09-11	0.380	0.430	0.380	0.400	0.400	21,405,811
2025-09-10	0.380	0.380	0.350	0.370	0.370	2,573,905
2025-09-09	0.360	0.400	0.360	0.390	0.390	9,924,410
2025-09-08	0.360	0.380	0.360	0.360	0.360	286,400
2025-09-05	0.380	0.380	0.360	0.360	0.360	1,014,830
2025-09-04	0.360	0.390	0.350	0.360	0.360	1,851,902
2025-09-03	0.370	0.370	0.350	0.350	0.350	1,274,000
2025-09-02	0.360	0.370	0.350	0.370	0.370	1,074,700
2025-09-01	0.360	0.400	0.350	0.360	0.360	5,305,700
2025-08-29	0.340	0.370	0.330	0.360	0.360	4,934,100
2025-08-28	0.300	0.380	0.290	0.380	0.380	18,878,000
2025-08-27	0.300	0.300	0.280	0.290	0.290	590,100
2025-08-26	0.290	0.300	0.280	0.300	0.300	617,700
2025-08-25	0.290	0.300	0.280	0.290	0.290	469,700
2025-08-22	0.280	0.290	0.270	0.280	0.280	211,600
2025-08-21	0.290	0.310	0.270	0.280	0.280	3,188,300
2025-08-20	0.330	0.330	0.270	0.280	0.280	5,795,800
2025-08-19	0.350	0.370	0.310	0.320	0.320	1,540,800
2025-08-18	0.350	0.360	0.350	0.350	0.350	59,800
2025-08-15	0.360	0.360	0.340	0.350	0.350	24,100
2025-08-14	0.350	0.360	0.340	0.340	0.340	442,200
2025-08-13	0.370	0.370	0.360	0.360	0.360	570,800
2025-08-08	0.370	0.380	0.360	0.360	0.360	719,400
2025-08-07	0.370	0.380	0.360	0.360	0.360	422,000
2025-08-06	0.370	0.380	0.370	0.380	0.380	83,000
2025-08-05	0.370	0.380	0.370	0.370	0.370	63,400
2025-08-04	0.380	0.380	0.370	0.370	0.370	57,800
2025-08-01	0.380	0.380	0.360	0.370	0.370	155,000
2025-07-31	0.370	0.380	0.370	0.370	0.370	330,800
2025-07-30	0.380	0.380	0.360	0.380	0.380	275,300
2025-07-29	0.360	0.380	0.360	0.360	0.360	256,200
2025-07-25	0.370	0.390	0.350	0.360	0.360	380,600

← NewerPage 5 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.