LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	1.330	1.330	1.240	1.260	1.240	24,487,340
2022-11-07	1.350	1.360	1.310	1.320	1.299	9,788,350
2022-11-04	1.350	1.370	1.340	1.350	1.329	13,032,500
2022-11-03	1.330	1.350	1.300	1.340	1.319	11,695,400
2022-11-02	1.410	1.420	1.330	1.330	1.309	29,843,090
2022-11-01	1.330	1.400	1.310	1.390	1.368	39,380,719
2022-10-31	1.330	1.350	1.270	1.330	1.309	35,819,980
2022-10-28	1.310	1.370	1.300	1.330	1.309	80,946,430
2022-10-27	1.260	1.360	1.260	1.350	1.329	85,059,648
2022-10-26	1.240	1.280	1.230	1.260	1.240	23,864,289
2022-10-25	1.230	1.270	1.210	1.240	1.221	30,760,920
2022-10-21	1.230	1.230	1.190	1.220	1.201	13,772,920
2022-10-20	1.200	1.230	1.190	1.220	1.201	29,772,910
2022-10-19	1.230	1.240	1.160	1.180	1.162	69,844,641
2022-10-18	1.200	1.340	1.190	1.240	1.221	71,738,711
2022-10-17	1.220	1.230	1.160	1.200	1.181	16,109,930
2022-10-12	1.300	1.330	1.210	1.210	1.191	28,648,740
2022-10-11	1.190	1.300	1.190	1.270	1.250	33,209,660
2022-10-10	1.180	1.210	1.180	1.190	1.171	4,352,620
2022-10-07	1.200	1.210	1.170	1.190	1.171	10,178,800
2022-10-06	1.280	1.300	1.140	1.180	1.162	26,041,061
2022-10-05	1.320	1.330	1.270	1.270	1.250	12,504,050
2022-10-04	1.280	1.320	1.250	1.290	1.270	24,740,160
2022-10-03	1.180	1.290	1.180	1.280	1.260	40,823,480
2022-09-30	1.200	1.210	1.160	1.190	1.171	6,058,100
2022-09-29	1.410	1.420	1.130	1.200	1.181	38,537,871
2022-09-28	1.380	1.390	1.350	1.380	1.358	7,313,430
2022-09-27	1.490	1.500	1.370	1.390	1.368	9,877,790
2022-09-26	1.520	1.520	1.450	1.480	1.457	8,325,422
2022-09-23	1.630	1.630	1.510	1.520	1.496	11,063,420
2022-09-22	1.630	1.680	1.600	1.610	1.585	7,821,330
2022-09-21	1.560	1.650	1.550	1.650	1.624	6,071,500
2022-09-20	1.530	1.600	1.530	1.570	1.545	3,982,107
2022-09-19	1.600	1.630	1.520	1.520	1.496	6,212,801
2022-09-16	1.660	1.670	1.600	1.600	1.575	6,365,300
2022-09-15	1.730	1.730	1.670	1.670	1.644	5,459,313
2022-09-14	1.680	1.740	1.670	1.710	1.683	11,168,400
2022-09-13	1.640	1.700	1.630	1.700	1.673	10,967,610
2022-09-12	1.670	1.680	1.590	1.630	1.604	8,096,023
2022-09-09	1.710	1.780	1.650	1.670	1.644	18,852,039
2022-09-08	1.750	1.750	1.700	1.710	1.683	5,851,900
2022-09-07	1.690	1.770	1.690	1.740	1.713	12,469,930
2022-09-06	1.750	1.760	1.690	1.690	1.663	12,853,500
2022-09-05	1.820	1.830	1.720	1.720	1.693	40,059,340
2022-09-02	1.740	1.790	1.690	1.790	1.762	68,083,758
2022-09-01	1.600	1.780	1.590	1.780	1.752	71,294,961
2022-08-31	1.600	1.640	1.590	1.600	1.575	5,717,548
2022-08-30	1.570	1.680	1.570	1.620	1.595	25,576,221
2022-08-29	1.540	1.590	1.510	1.560	1.536	5,251,100
2022-08-26	1.560	1.620	1.540	1.590	1.565	11,123,420
2022-08-25	1.680	1.690	1.500	1.580	1.555	19,864,619
2022-08-24	1.670	1.740	1.600	1.630	1.604	54,301,602
2022-08-23	1.400	1.740	1.400	1.570	1.545	123,795,906
2022-08-22	1.270	1.400	1.270	1.370	1.349	18,143,119
2022-08-19	1.280	1.300	1.260	1.270	1.250	3,717,102
2022-08-18	1.270	1.310	1.260	1.270	1.250	5,273,882
2022-08-17	1.300	1.310	1.270	1.270	1.250	6,383,500
2022-08-16	1.320	1.330	1.270	1.290	1.270	5,680,000
2022-08-15	1.390	1.440	1.310	1.330	1.309	33,171,691
2022-08-11	1.300	1.310	1.270	1.300	1.280	1,045,000

← NewerPage 17 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.