Dental Corporation Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 4.020 | 4.040 | 4.000 | 4.040 | 3.060 | 121,833 |
| 2021-11-08 | 4.020 | 4.040 | 4.020 | 4.020 | 3.045 | 22,893 |
| 2021-11-05 | 3.960 | 4.040 | 3.960 | 4.020 | 3.045 | 178,613 |
| 2021-11-04 | 4.080 | 4.080 | 3.980 | 3.980 | 3.015 | 837,760 |
| 2021-11-03 | 4.100 | 4.100 | 4.040 | 4.080 | 3.091 | 127,953 |
| 2021-11-02 | 4.100 | 4.120 | 4.100 | 4.100 | 3.106 | 194,707 |
| 2021-11-01 | 4.140 | 4.140 | 4.100 | 4.120 | 3.121 | 76,273 |
| 2021-10-29 | 4.100 | 4.220 | 4.080 | 4.140 | 3.136 | 421,600 |
| 2021-10-28 | 4.060 | 4.100 | 4.040 | 4.080 | 3.091 | 246,727 |
| 2021-10-27 | 4.140 | 4.160 | 4.080 | 4.080 | 3.091 | 264,747 |
| 2021-10-26 | 4.180 | 4.260 | 4.140 | 4.160 | 3.151 | 484,047 |
| 2021-10-25 | 4.220 | 4.240 | 4.180 | 4.180 | 3.167 | 105,287 |
| 2021-10-21 | 4.180 | 4.260 | 4.180 | 4.220 | 3.197 | 751,513 |
| 2021-10-20 | 4.160 | 4.260 | 4.140 | 4.180 | 3.167 | 436,673 |
| 2021-10-19 | 4.260 | 4.300 | 4.180 | 4.180 | 3.167 | 459,227 |
| 2021-10-18 | 4.160 | 4.340 | 4.140 | 4.240 | 3.212 | 1,591,200 |
| 2021-10-15 | 4.120 | 4.200 | 4.120 | 4.160 | 3.151 | 830,053 |
| 2021-10-14 | 4.020 | 4.220 | 4.020 | 4.120 | 3.121 | 2,592,273 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0730 THB |
| 2026-04-30 | 0.1050 THB |
| 2025-11-20 | 0.0450 THB |
| 2025-05-06 | 0.0450 THB |
| 2024-08-22 | 0.0450 THB |
| 2024-05-03 | 0.0600 THB |
| 2023-08-24 | 0.0600 THB |
| 2023-05-03 | 0.0084 THB |
| 2022-11-24 | 0.0300 THB |
| 2022-08-24 | 0.0300 THB |
| 2021-05-06 | 0.0133 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.