LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	0.500	0.500	0.490	0.490	0.490	108,500
2025-01-22	0.500	0.500	0.480	0.490	0.490	107,100
2025-01-21	0.500	0.500	0.480	0.480	0.480	432,700
2025-01-20	0.480	0.500	0.480	0.480	0.480	224,100
2025-01-17	0.490	0.510	0.480	0.480	0.480	233,104
2025-01-16	0.490	0.520	0.480	0.490	0.490	329,801
2025-01-15	0.510	0.520	0.470	0.490	0.490	332,600
2025-01-14	0.500	0.510	0.480	0.490	0.490	90,900
2025-01-13	0.480	0.500	0.480	0.500	0.500	89,500
2025-01-10	0.500	0.520	0.480	0.480	0.480	37,400
2025-01-09	0.490	0.510	0.480	0.490	0.490	35,501
2025-01-08	0.500	0.520	0.490	0.500	0.500	56,300
2025-01-07	0.480	0.490	0.480	0.480	0.480	161,712
2025-01-06	0.490	0.500	0.480	0.480	0.480	115,900
2025-01-03	0.490	0.490	0.480	0.480	0.480	97,800
2025-01-02	0.510	0.520	0.480	0.490	0.490	262,300
2024-12-30	0.440	0.510	0.440	0.500	0.500	550,401
2024-12-27	0.450	0.470	0.440	0.440	0.440	393,500
2024-12-26	0.480	0.480	0.450	0.450	0.450	1,116,101
2024-12-25	0.480	0.490	0.470	0.470	0.470	481,502
2024-12-24	0.490	0.500	0.470	0.470	0.470	701,700
2024-12-23	0.480	0.500	0.470	0.490	0.490	163,808
2024-12-20	0.500	0.500	0.480	0.480	0.480	255,901
2024-12-19	0.490	0.510	0.490	0.500	0.500	71,500
2024-12-18	0.520	0.520	0.480	0.500	0.500	120,205
2024-12-17	0.500	0.520	0.490	0.500	0.500	146,700
2024-12-16	0.540	0.540	0.500	0.500	0.500	260,000
2024-12-13	0.510	0.530	0.500	0.530	0.530	291,400
2024-12-12	0.510	0.520	0.500	0.510	0.510	285,281
2024-12-11	0.510	0.540	0.500	0.500	0.500	367,398
2024-12-09	0.540	0.540	0.520	0.520	0.520	151,800
2024-12-06	0.520	0.540	0.520	0.540	0.540	84,800
2024-12-04	0.510	0.520	0.510	0.520	0.520	62,300
2024-12-03	0.520	0.530	0.510	0.520	0.520	270,500
2024-12-02	0.540	0.540	0.500	0.520	0.520	249,900
2024-11-29	0.530	0.530	0.500	0.520	0.520	678,005
2024-11-28	0.540	0.540	0.520	0.520	0.520	243,535
2024-11-27	0.540	0.540	0.520	0.520	0.520	38,704
2024-11-26	0.510	0.540	0.510	0.520	0.520	93,901
2024-11-25	0.520	0.520	0.510	0.520	0.520	57,800
2024-11-22	0.530	0.530	0.510	0.520	0.520	94,606
2024-11-21	0.510	0.530	0.510	0.520	0.520	69,200
2024-11-20	0.540	0.540	0.510	0.530	0.530	124,451
2024-11-19	0.510	0.520	0.500	0.520	0.520	626,602
2024-11-18	0.520	0.530	0.510	0.510	0.510	299,700
2024-11-15	0.570	0.580	0.530	0.530	0.530	762,101
2024-11-14	0.580	0.590	0.570	0.580	0.580	148,127
2024-11-13	0.570	0.590	0.570	0.580	0.580	505,500
2024-11-12	0.600	0.600	0.570	0.590	0.590	742,600
2024-11-11	0.590	0.620	0.580	0.600	0.600	929,200
2024-11-08	0.600	0.600	0.570	0.580	0.580	505,500
2024-11-07	0.610	0.610	0.570	0.600	0.600	641,400
2024-11-06	0.600	0.600	0.590	0.600	0.600	137,200
2024-11-05	0.600	0.610	0.590	0.610	0.610	67,202
2024-11-04	0.600	0.610	0.590	0.610	0.610	44,600
2024-11-01	0.610	0.620	0.600	0.600	0.600	480,600
2024-10-31	0.590	0.620	0.590	0.600	0.600	186,405
2024-10-30	0.590	0.630	0.590	0.590	0.590	314,802
2024-10-29	0.590	0.600	0.580	0.580	0.580	186,000
2024-10-28	0.590	0.610	0.580	0.580	0.580	472,700

← NewerPage 8 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.