LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	1.180	1.320	1.170	1.210	1.191	109,384,305
2023-02-02	1.170	1.180	1.170	1.180	1.162	1,904,501
2023-02-01	1.170	1.180	1.160	1.170	1.152	1,739,001
2023-01-31	1.160	1.190	1.160	1.170	1.152	2,482,301
2023-01-30	1.170	1.190	1.150	1.170	1.152	3,700,201
2023-01-27	1.160	1.180	1.160	1.170	1.152	1,750,343
2023-01-26	1.180	1.190	1.150	1.150	1.132	4,837,237
2023-01-25	1.170	1.190	1.160	1.180	1.162	3,979,901
2023-01-24	1.170	1.190	1.150	1.170	1.152	3,286,740
2023-01-23	1.160	1.170	1.150	1.160	1.142	1,414,815
2023-01-20	1.160	1.180	1.160	1.160	1.142	2,539,316
2023-01-19	1.170	1.180	1.150	1.160	1.142	6,308,622
2023-01-18	1.200	1.210	1.160	1.170	1.152	8,857,523
2023-01-17	1.200	1.230	1.200	1.210	1.191	6,384,222
2023-01-16	1.190	1.230	1.190	1.210	1.191	8,344,801
2023-01-13	1.200	1.210	1.180	1.190	1.171	4,584,201
2023-01-12	1.190	1.200	1.180	1.200	1.181	2,362,225
2023-01-11	1.190	1.200	1.180	1.190	1.171	2,725,530
2023-01-10	1.200	1.210	1.180	1.190	1.171	2,279,700
2023-01-09	1.190	1.210	1.180	1.200	1.181	2,725,018
2023-01-06	1.190	1.200	1.180	1.190	1.171	3,098,201
2023-01-05	1.200	1.210	1.180	1.190	1.171	3,732,702
2023-01-04	1.260	1.270	1.190	1.200	1.181	33,526,500
2023-01-03	1.160	1.210	1.160	1.200	1.181	15,852,810
2022-12-30	1.170	1.190	1.160	1.160	1.142	951,800
2022-12-29	1.190	1.190	1.160	1.170	1.152	1,179,300
2022-12-28	1.150	1.200	1.150	1.190	1.171	7,222,799
2022-12-27	1.120	1.170	1.120	1.150	1.132	3,584,840
2022-12-26	1.120	1.140	1.100	1.120	1.102	2,936,164
2022-12-23	1.130	1.150	1.120	1.120	1.102	1,441,607
2022-12-22	1.140	1.150	1.130	1.130	1.112	839,201
2022-12-21	1.140	1.150	1.120	1.130	1.112	2,932,404
2022-12-20	1.190	1.200	1.110	1.130	1.112	6,635,401
2022-12-19	1.170	1.200	1.170	1.180	1.162	3,936,200
2022-12-16	1.170	1.180	1.160	1.170	1.152	1,774,000
2022-12-15	1.160	1.180	1.160	1.170	1.152	1,654,801
2022-12-14	1.190	1.190	1.160	1.170	1.152	4,298,500
2022-12-13	1.200	1.200	1.180	1.180	1.162	2,197,500
2022-12-09	1.180	1.210	1.170	1.200	1.181	3,058,505
2022-12-08	1.170	1.190	1.160	1.180	1.162	2,794,100
2022-12-07	1.190	1.210	1.170	1.180	1.162	5,533,980
2022-12-06	1.220	1.220	1.190	1.190	1.171	3,988,611
2022-12-02	1.210	1.230	1.210	1.210	1.191	1,077,100
2022-12-01	1.230	1.240	1.210	1.210	1.191	2,364,505
2022-11-30	1.230	1.260	1.230	1.240	1.221	2,329,900
2022-11-29	1.210	1.240	1.210	1.240	1.221	2,959,807
2022-11-28	1.230	1.240	1.210	1.220	1.201	3,692,400
2022-11-25	1.240	1.240	1.220	1.230	1.211	3,034,148
2022-11-24	1.280	1.290	1.240	1.240	1.221	4,999,350
2022-11-23	1.240	1.290	1.200	1.280	1.260	15,857,370
2022-11-22	1.200	1.250	1.170	1.250	1.230	12,242,970
2022-11-21	1.180	1.210	1.160	1.200	1.181	6,420,655
2022-11-18	1.220	1.220	1.160	1.180	1.162	14,882,720
2022-11-17	1.220	1.220	1.200	1.210	1.191	6,530,504
2022-11-16	1.220	1.230	1.200	1.210	1.191	8,581,500
2022-11-15	1.230	1.270	1.180	1.210	1.191	31,053,900
2022-11-14	1.280	1.300	1.260	1.280	1.260	8,250,026
2022-11-11	1.260	1.300	1.250	1.290	1.270	13,426,010
2022-11-10	1.230	1.280	1.200	1.260	1.240	14,746,070
2022-11-09	1.260	1.270	1.210	1.230	1.211	15,839,120

← NewerPage 16 of 21 · 1,218 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.