LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	1.310	1.310	1.270	1.290	1.270	2,096,400
2022-08-09	1.330	1.340	1.280	1.290	1.270	2,255,600
2022-08-08	1.270	1.330	1.250	1.300	1.280	3,546,000
2022-08-05	1.270	1.280	1.240	1.270	1.250	2,013,001
2022-08-04	1.220	1.270	1.210	1.260	1.240	5,566,001
2022-08-03	1.210	1.220	1.180	1.210	1.191	1,756,508
2022-08-02	1.220	1.240	1.200	1.230	1.211	3,269,100
2022-08-01	1.200	1.240	1.190	1.220	1.201	3,844,800
2022-07-27	1.200	1.210	1.190	1.200	1.181	1,259,500
2022-07-26	1.220	1.250	1.200	1.200	1.181	4,966,700
2022-07-25	1.210	1.230	1.200	1.220	1.201	2,238,700
2022-07-22	1.210	1.220	1.190	1.210	1.191	3,886,399
2022-07-21	1.160	1.210	1.140	1.210	1.191	3,303,971
2022-07-20	1.180	1.190	1.160	1.160	1.142	2,074,300
2022-07-19	1.230	1.240	1.130	1.160	1.142	4,820,017
2022-07-18	1.210	1.250	1.200	1.230	1.211	11,169,920
2022-07-15	1.190	1.220	1.170	1.200	1.181	3,803,210
2022-07-14	1.200	1.240	1.190	1.190	1.171	13,307,100
2022-07-12	1.160	1.220	1.160	1.200	1.181	9,873,461
2022-07-11	1.280	1.300	1.150	1.150	1.132	27,054,051
2022-07-08	1.190	1.310	1.180	1.220	1.201	38,699,680
2022-07-07	1.180	1.210	1.140	1.160	1.142	5,705,005
2022-07-06	1.170	1.230	1.100	1.170	1.152	14,193,750
2022-07-05	1.360	1.360	1.150	1.190	1.171	17,231,750
2022-07-04	1.400	1.440	1.340	1.350	1.329	6,921,907
2022-07-01	1.430	1.440	1.380	1.400	1.378	7,133,900
2022-06-30	1.380	1.570	1.380	1.440	1.417	85,910,445
2022-06-29	1.410	1.460	1.370	1.390	1.368	8,537,633
2022-06-28	1.370	1.450	1.360	1.420	1.398	9,343,200
2022-06-27	1.370	1.410	1.360	1.380	1.358	2,853,100
2022-06-24	1.460	1.470	1.340	1.370	1.349	9,457,255
2022-06-23	1.380	1.490	1.380	1.460	1.437	11,905,300
2022-06-22	1.470	1.480	1.370	1.370	1.349	6,220,246
2022-06-21	1.460	1.510	1.440	1.470	1.447	6,308,145
2022-06-20	1.400	1.480	1.400	1.440	1.417	4,613,779
2022-06-17	1.370	1.420	1.350	1.400	1.378	4,345,158
2022-06-16	1.450	1.540	1.380	1.410	1.388	6,328,310
2022-06-15	1.550	1.600	1.460	1.480	1.457	4,666,041
2022-06-14	1.600	1.610	1.510	1.560	1.536	5,594,301
2022-06-13	1.740	1.780	1.620	1.620	1.595	8,125,446
2022-06-10	1.780	1.850	1.770	1.830	1.801	10,588,570
2022-06-09	1.810	1.810	1.760	1.780	1.752	1,733,837
2022-06-08	1.730	1.810	1.730	1.810	1.782	6,486,045
2022-06-07	1.770	1.790	1.720	1.740	1.713	3,158,901
2022-06-06	1.820	1.820	1.650	1.800	1.772	6,585,392
2022-06-02	1.870	1.900	1.780	1.820	1.791	11,215,380
2022-06-01	1.870	2.040	1.870	1.900	1.870	56,722,840
2022-05-31	1.860	1.880	1.820	1.860	1.831	18,473,721
2022-05-30	1.790	1.990	1.760	1.880	1.851	119,445,000
2022-05-27	1.620	1.700	1.610	1.700	1.673	19,653,250
2022-05-26	1.560	1.630	1.560	1.610	1.585	10,979,060
2022-05-25	1.580	1.600	1.530	1.550	1.526	4,295,503
2022-05-24	1.640	1.660	1.550	1.560	1.536	9,828,210
2022-05-23	1.610	1.710	1.610	1.620	1.595	33,311,129
2022-05-20	1.530	1.790	1.520	1.600	1.575	101,947,508
2022-05-19	1.590	1.620	1.500	1.500	1.476	20,407,000
2022-05-18	1.620	1.670	1.590	1.630	1.604	36,859,699
2022-05-17	1.650	1.720	1.550	1.580	1.555	36,586,699
2022-05-13	1.570	1.730	1.540	1.650	1.624	108,932,203
2022-05-12	1.400	1.660	1.380	1.520	1.496	57,548,602

← NewerPage 18 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.