LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.310	1.400	1.290	1.320	1.299	615,300
2022-05-10	1.340	1.340	1.260	1.300	1.280	310,600
2022-05-09	1.260	1.500	1.260	1.300	1.280	4,782,900
2022-05-06	1.280	1.290	1.240	1.290	1.270	41,600
2022-05-05	1.290	1.290	1.260	1.290	1.270	41,600
2022-05-03	1.300	1.310	1.260	1.290	1.270	101,300
2022-04-29	1.290	1.320	1.280	1.310	1.289	37,200
2022-04-28	1.320	1.330	1.260	1.280	1.260	310,900
2022-04-27	1.370	1.390	1.320	1.350	1.329	92,000
2022-04-26	1.410	1.420	1.380	1.390	1.368	156,100
2022-04-25	1.380	1.420	1.380	1.400	1.378	163,100
2022-04-22	1.400	1.420	1.390	1.420	1.398	404,100
2022-04-21	1.380	1.400	1.380	1.380	1.358	107,900
2022-04-20	1.420	1.420	1.370	1.380	1.358	703,500
2022-04-19	1.320	1.390	1.320	1.380	1.358	860,600
2022-04-18	1.260	1.370	1.260	1.310	1.289	1,283,700
2022-04-12	1.250	1.270	1.240	1.250	1.230	313,100
2022-04-11	1.280	1.290	1.240	1.250	1.230	111,500
2022-04-08	1.250	1.310	1.240	1.270	1.250	1,772,700
2022-04-07	1.260	1.260	1.240	1.250	1.230	69,000
2022-04-05	1.280	1.310	1.250	1.270	1.250	140,300
2022-04-04	1.270	1.280	1.270	1.280	1.260	9,400
2022-04-01	1.280	1.280	1.280	1.280	1.260	500
2022-03-31	1.270	1.280	1.270	1.280	1.260	8,100
2022-03-30	1.270	1.270	1.250	1.260	1.240	42,900
2022-03-29	1.280	1.280	1.270	1.270	1.250	900
2022-03-28	1.270	1.280	1.270	1.280	1.260	400
2022-03-25	1.270	1.270	1.260	1.270	1.250	3,100
2022-03-24	1.270	1.280	1.270	1.280	1.260	11,700
2022-03-23	1.300	1.300	1.260	1.270	1.250	35,900
2022-03-22	1.290	1.300	1.250	1.300	1.280	2,700
2022-03-21	1.260	1.270	1.260	1.270	1.250	400
2022-03-18	1.280	1.290	1.250	1.280	1.260	2,100
2022-03-17	1.270	1.290	1.230	1.280	1.260	201,500
2022-03-16	1.280	1.290	1.260	1.290	1.270	5,700
2022-03-15	1.270	1.270	1.260	1.260	1.240	49,800
2022-03-14	1.280	1.280	1.280	1.280	1.260	13,400
2022-03-11	1.300	1.300	1.290	1.290	1.270	3,700
2022-03-10	1.290	1.310	1.260	1.300	1.280	12,300
2022-03-09	1.250	1.280	1.250	1.280	1.260	42,000
2022-03-08	1.260	1.260	1.230	1.250	1.230	256,400
2022-03-07	1.290	1.290	1.270	1.270	1.250	56,000
2022-03-04	1.290	1.310	1.260	1.310	1.289	228,900
2022-03-03	1.330	1.330	1.260	1.300	1.280	112,000
2022-03-02	1.320	1.340	1.290	1.300	1.280	156,600
2022-03-01	1.310	1.360	1.310	1.320	1.299	189,800
2022-02-28	1.320	1.380	1.250	1.300	1.280	1,106,000
2022-02-25	1.260	1.270	1.260	1.260	1.240	11,400
2022-02-24	1.260	1.270	1.240	1.270	1.250	255,100
2022-02-23	1.280	1.280	1.260	1.270	1.250	68,100
2022-02-22	1.290	1.290	1.230	1.270	1.250	406,500
2022-02-21	1.280	1.300	1.270	1.270	1.250	16,300
2022-02-18	1.260	1.280	1.250	1.250	1.230	128,500
2022-02-17	1.280	1.290	1.260	1.280	1.260	47,300
2022-02-15	1.280	1.290	1.260	1.260	1.240	29,700
2022-02-14	1.280	1.280	1.250	1.260	1.240	154,700
2022-02-11	1.310	1.330	1.250	1.270	1.250	484,100
2022-02-10	1.310	1.310	1.280	1.300	1.280	21,300
2022-02-09	1.280	1.310	1.270	1.310	1.289	95,700
2022-02-08	1.300	1.300	1.270	1.280	1.260	73,600

← NewerPage 19 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.