LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	0.590	0.610	0.590	0.610	0.610	146,601
2024-10-24	0.600	0.610	0.590	0.600	0.600	334,500
2024-10-22	0.630	0.630	0.600	0.600	0.600	365,900
2024-10-21	0.610	0.630	0.610	0.630	0.630	289,540
2024-10-18	0.630	0.640	0.610	0.610	0.610	442,600
2024-10-17	0.620	0.630	0.620	0.630	0.630	289,324
2024-10-16	0.610	0.630	0.610	0.630	0.630	439,340
2024-10-15	0.630	0.640	0.610	0.620	0.620	672,100
2024-10-11	0.610	0.660	0.610	0.630	0.630	1,994,605
2024-10-10	0.620	0.640	0.610	0.610	0.610	629,404
2024-10-09	0.610	0.650	0.600	0.610	0.610	1,956,509
2024-10-08	0.620	0.620	0.600	0.610	0.610	806,600
2024-10-07	0.630	0.630	0.590	0.620	0.620	678,201
2024-10-04	0.640	0.660	0.620	0.620	0.620	3,413,200
2024-10-03	0.590	0.730	0.580	0.660	0.660	22,103,600
2024-10-02	0.620	0.630	0.580	0.580	0.580	1,632,801
2024-10-01	0.660	0.660	0.600	0.610	0.610	2,397,472
2024-09-30	0.650	0.650	0.610	0.620	0.620	1,981,602
2024-09-27	0.660	0.690	0.610	0.630	0.630	9,820,060
2024-09-26	0.710	0.810	0.610	0.610	0.610	38,486,820
2024-09-25	0.540	0.690	0.530	0.690	0.690	21,785,141
2024-09-24	0.540	0.540	0.530	0.530	0.530	502,619
2024-09-23	0.530	0.540	0.520	0.530	0.530	210,000
2024-09-20	0.530	0.540	0.520	0.530	0.530	550,886
2024-09-19	0.540	0.550	0.520	0.530	0.530	492,005
2024-09-18	0.520	0.540	0.520	0.530	0.530	759,181
2024-09-17	0.520	0.530	0.510	0.520	0.520	1,061,600
2024-09-16	0.530	0.530	0.510	0.520	0.520	216,344
2024-09-13	0.510	0.530	0.510	0.530	0.530	152,560
2024-09-12	0.510	0.520	0.500	0.510	0.510	193,250
2024-09-11	0.510	0.510	0.500	0.500	0.500	345,800
2024-09-10	0.530	0.530	0.500	0.510	0.510	2,360,302
2024-09-09	0.540	0.540	0.530	0.530	0.530	740,002
2024-09-06	0.510	0.530	0.500	0.520	0.520	992,000
2024-09-05	0.520	0.520	0.500	0.500	0.500	520,800
2024-09-04	0.500	0.520	0.490	0.510	0.510	162,700
2024-09-03	0.510	0.510	0.490	0.500	0.500	292,000
2024-09-02	0.500	0.500	0.490	0.490	0.490	84,100
2024-08-30	0.500	0.510	0.490	0.490	0.490	92,200
2024-08-29	0.520	0.520	0.500	0.500	0.500	250,700
2024-08-28	0.530	0.530	0.500	0.510	0.510	238,924
2024-08-27	0.490	0.520	0.490	0.520	0.520	731,600
2024-08-26	0.490	0.510	0.480	0.490	0.490	552,500
2024-08-23	0.490	0.490	0.480	0.480	0.480	309,101
2024-08-22	0.480	0.490	0.470	0.480	0.480	25,302
2024-08-21	0.470	0.480	0.470	0.480	0.480	286,201
2024-08-20	0.460	0.480	0.460	0.460	0.460	73,931
2024-08-19	0.460	0.480	0.460	0.470	0.470	185,834
2024-08-16	0.460	0.490	0.450	0.450	0.450	106,705
2024-08-15	0.450	0.460	0.430	0.450	0.450	138,827
2024-08-14	0.470	0.470	0.440	0.450	0.450	236,401
2024-08-13	0.460	0.480	0.460	0.460	0.460	255,124
2024-08-09	0.470	0.470	0.460	0.460	0.460	56,900
2024-08-08	0.470	0.470	0.460	0.470	0.470	7,300
2024-08-07	0.460	0.480	0.450	0.470	0.470	327,905
2024-08-06	0.460	0.470	0.450	0.450	0.450	512,400
2024-08-05	0.470	0.480	0.440	0.460	0.460	823,814
2024-08-02	0.470	0.470	0.460	0.470	0.470	319,000
2024-08-01	0.470	0.480	0.450	0.470	0.470	599,300
2024-07-31	0.470	0.480	0.470	0.470	0.470	245,705

← NewerPage 9 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.