LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	0.420	0.420	0.400	0.400	0.400	222,000
2025-04-22	0.400	0.460	0.380	0.420	0.420	492,008
2025-04-21	0.360	0.430	0.350	0.410	0.410	1,250,606
2025-04-18	0.340	0.350	0.340	0.350	0.350	81,643
2025-04-17	0.340	0.350	0.340	0.340	0.340	184,200
2025-04-16	0.330	0.340	0.330	0.340	0.340	110,411
2025-04-11	0.350	0.350	0.330	0.330	0.330	232,800
2025-04-10	0.340	0.350	0.340	0.350	0.350	8,100
2025-04-09	0.340	0.340	0.320	0.330	0.330	423,300
2025-04-08	0.320	0.350	0.320	0.340	0.340	404,005
2025-04-04	0.360	0.370	0.350	0.360	0.360	282,400
2025-04-03	0.370	0.370	0.350	0.370	0.370	476,300
2025-04-02	0.380	0.390	0.370	0.380	0.380	148,426
2025-04-01	0.370	0.390	0.370	0.390	0.390	129,317
2025-03-31	0.380	0.380	0.350	0.380	0.380	413,400
2025-03-28	0.390	0.400	0.380	0.380	0.380	48,500
2025-03-27	0.400	0.420	0.380	0.380	0.380	1,045,500
2025-03-26	0.390	0.400	0.380	0.390	0.390	109,710
2025-03-25	0.400	0.410	0.380	0.390	0.390	1,030,498
2025-03-24	0.420	0.420	0.400	0.400	0.400	138,200
2025-03-21	0.400	0.450	0.380	0.400	0.400	1,881,345
2025-03-20	0.380	0.400	0.380	0.390	0.390	627,904
2025-03-19	0.380	0.390	0.380	0.380	0.380	515,510
2025-03-18	0.400	0.400	0.390	0.390	0.390	235,501
2025-03-17	0.400	0.400	0.390	0.400	0.400	25,100
2025-03-14	0.400	0.400	0.390	0.400	0.400	178,200
2025-03-13	0.390	0.400	0.390	0.400	0.400	148,612
2025-03-12	0.390	0.400	0.380	0.400	0.400	413,500
2025-03-11	0.390	0.400	0.390	0.400	0.400	86,310
2025-03-10	0.410	0.420	0.400	0.400	0.400	264,401
2025-03-07	0.400	0.420	0.400	0.410	0.410	62,104
2025-03-06	0.420	0.420	0.400	0.420	0.420	75,805
2025-03-05	0.410	0.420	0.400	0.420	0.420	252,042
2025-03-04	0.410	0.420	0.390	0.400	0.400	101,705
2025-03-03	0.400	0.430	0.400	0.420	0.420	265,500
2025-02-28	0.390	0.430	0.390	0.400	0.400	379,310
2025-02-27	0.420	0.440	0.390	0.420	0.420	734,010
2025-02-26	0.430	0.440	0.420	0.420	0.420	276,302
2025-02-25	0.440	0.450	0.430	0.440	0.440	238,935
2025-02-24	0.450	0.460	0.430	0.440	0.440	637,600
2025-02-21	0.470	0.470	0.440	0.440	0.440	782,206
2025-02-20	0.460	0.470	0.460	0.470	0.470	33,300
2025-02-19	0.470	0.470	0.450	0.460	0.460	76,400
2025-02-18	0.450	0.470	0.450	0.470	0.470	243,400
2025-02-17	0.460	0.460	0.420	0.460	0.460	88,200
2025-02-14	0.450	0.460	0.440	0.460	0.460	110,037
2025-02-13	0.460	0.470	0.440	0.440	0.440	498,300
2025-02-11	0.450	0.470	0.440	0.470	0.470	143,000
2025-02-10	0.460	0.470	0.440	0.460	0.460	428,505
2025-02-07	0.440	0.470	0.440	0.440	0.440	428,100
2025-02-06	0.420	0.450	0.420	0.440	0.440	426,500
2025-02-05	0.440	0.440	0.420	0.430	0.430	294,510
2025-02-04	0.480	0.490	0.410	0.440	0.440	3,416,500
2025-02-03	0.490	0.490	0.470	0.490	0.490	532,500
2025-01-31	0.500	0.500	0.480	0.490	0.490	675,300
2025-01-30	0.490	0.500	0.490	0.500	0.500	262,801
2025-01-29	0.510	0.510	0.500	0.500	0.500	115,301
2025-01-28	0.490	0.500	0.490	0.490	0.490	60,300
2025-01-27	0.480	0.500	0.480	0.500	0.500	38,476
2025-01-24	0.500	0.500	0.500	0.500	0.500	2,400

← NewerPage 7 of 21 · 1,212 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.