LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	0.370	0.380	0.360	0.360	0.360	474,200
2025-07-23	0.390	0.400	0.370	0.370	0.370	1,271,300
2025-07-22	0.390	0.410	0.380	0.380	0.380	1,275,900
2025-07-21	0.380	0.440	0.370	0.390	0.390	6,954,400
2025-07-18	0.340	0.390	0.340	0.360	0.360	2,133,100
2025-07-17	0.360	0.360	0.350	0.350	0.350	69,900
2025-07-16	0.360	0.360	0.350	0.350	0.350	66,200
2025-07-15	0.350	0.360	0.340	0.350	0.350	91,100
2025-07-14	0.350	0.360	0.350	0.360	0.360	30,700
2025-07-11	0.340	0.350	0.330	0.350	0.350	42,500
2025-07-09	0.340	0.340	0.330	0.330	0.330	1,200
2025-07-08	0.340	0.340	0.330	0.340	0.340	72,000
2025-07-07	0.340	0.360	0.330	0.340	0.340	613,900
2025-07-04	0.340	0.350	0.330	0.330	0.330	190,400
2025-07-03	0.320	0.370	0.320	0.340	0.340	1,936,100
2025-07-02	0.320	0.330	0.320	0.320	0.320	36,300
2025-07-01	0.340	0.340	0.320	0.320	0.320	25,000
2025-06-30	0.330	0.330	0.330	0.330	0.330	48,500
2025-06-27	0.330	0.330	0.320	0.330	0.330	114,900
2025-06-26	0.330	0.340	0.320	0.330	0.330	133,900
2025-06-25	0.330	0.340	0.320	0.330	0.330	534,700
2025-06-24	0.320	0.340	0.320	0.340	0.340	17,300
2025-06-23	0.350	0.350	0.310	0.330	0.330	361,600
2025-06-20	0.330	0.350	0.330	0.350	0.350	119,100
2025-06-19	0.340	0.350	0.330	0.340	0.340	192,700
2025-06-18	0.360	0.360	0.330	0.340	0.340	87,800
2025-06-17	0.350	0.350	0.330	0.340	0.340	132,100
2025-06-16	0.350	0.370	0.340	0.340	0.340	206,800
2025-06-13	0.380	0.380	0.360	0.370	0.370	22,800
2025-06-12	0.370	0.380	0.370	0.380	0.380	60,700
2025-06-11	0.360	0.370	0.350	0.370	0.370	73,400
2025-06-10	0.360	0.370	0.360	0.370	0.370	39,000
2025-06-09	0.350	0.360	0.350	0.350	0.350	61,400
2025-06-06	0.350	0.350	0.340	0.350	0.350	17,700
2025-06-05	0.350	0.350	0.340	0.350	0.350	93,410
2025-06-04	0.350	0.350	0.340	0.350	0.350	24,200
2025-05-30	0.360	0.360	0.340	0.350	0.350	69,400
2025-05-29	0.360	0.360	0.350	0.350	0.350	74,200
2025-05-28	0.360	0.370	0.350	0.350	0.350	167,800
2025-05-27	0.350	0.360	0.340	0.360	0.360	112,300
2025-05-26	0.380	0.380	0.340	0.340	0.340	1,449,100
2025-05-23	0.380	0.380	0.370	0.380	0.380	280,700
2025-05-22	0.390	0.390	0.350	0.350	0.350	386,000
2025-05-21	0.400	0.400	0.380	0.390	0.390	555,200
2025-05-20	0.400	0.410	0.390	0.400	0.400	225,600
2025-05-19	0.370	0.400	0.370	0.400	0.400	200,000
2025-05-16	0.390	0.400	0.370	0.390	0.390	364,900
2025-05-15	0.390	0.390	0.380	0.390	0.390	321,100
2025-05-14	0.390	0.400	0.380	0.380	0.380	224,700
2025-05-13	0.400	0.400	0.380	0.380	0.380	235,500
2025-05-09	0.410	0.420	0.390	0.390	0.390	461,100
2025-05-08	0.420	0.420	0.400	0.400	0.400	218,200
2025-05-07	0.390	0.410	0.390	0.410	0.410	438,700
2025-05-06	0.410	0.410	0.390	0.400	0.400	228,800
2025-05-02	0.400	0.410	0.390	0.400	0.400	63,618
2025-04-30	0.410	0.410	0.390	0.400	0.400	181,999
2025-04-29	0.400	0.420	0.390	0.390	0.390	364,014
2025-04-28	0.400	0.410	0.390	0.400	0.400	47,500
2025-04-25	0.420	0.420	0.400	0.400	0.400	49,900
2025-04-24	0.410	0.420	0.410	0.420	0.420	33,250

← NewerPage 6 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.