LDC Dental Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	1.290	1.300	1.260	1.290	1.270	219,600
2022-02-04	1.320	1.320	1.280	1.280	1.260	154,600
2022-02-03	1.330	1.350	1.310	1.330	1.309	105,600
2022-02-02	1.300	1.320	1.300	1.310	1.289	24,900
2022-02-01	1.320	1.320	1.310	1.320	1.299	4,400
2022-01-31	1.320	1.320	1.290	1.320	1.299	24,100
2022-01-28	1.310	1.330	1.290	1.330	1.309	13,000
2022-01-27	1.310	1.310	1.270	1.300	1.280	194,600
2022-01-26	1.310	1.330	1.300	1.300	1.280	55,800
2022-01-25	1.320	1.340	1.280	1.280	1.260	190,700
2022-01-24	1.360	1.360	1.310	1.350	1.329	49,400
2022-01-21	1.360	1.370	1.360	1.360	1.339	23,600
2022-01-20	1.400	1.400	1.360	1.360	1.339	49,700
2022-01-19	1.370	1.400	1.360	1.360	1.339	49,100
2022-01-18	1.380	1.380	1.340	1.370	1.349	35,500
2022-01-17	1.400	1.400	1.360	1.400	1.378	125,300
2022-01-14	1.370	1.410	1.360	1.400	1.378	54,600
2022-01-13	1.400	1.400	1.370	1.370	1.349	143,100
2022-01-12	1.410	1.440	1.390	1.400	1.378	178,300
2022-01-11	1.390	1.410	1.360	1.410	1.388	788,200
2022-01-10	1.360	1.400	1.360	1.400	1.378	120,400
2022-01-07	1.320	1.400	1.300	1.390	1.368	1,035,100
2022-01-06	1.340	1.340	1.290	1.320	1.299	477,200
2022-01-05	1.320	1.360	1.320	1.350	1.329	117,600
2022-01-04	1.400	1.400	1.290	1.340	1.319	272,400
2021-12-30	1.420	1.430	1.390	1.390	1.368	54,900
2021-12-29	1.380	1.430	1.380	1.410	1.388	324,600
2021-12-28	1.390	1.400	1.370	1.400	1.378	232,600
2021-12-27	1.410	1.420	1.400	1.400	1.378	107,400
2021-12-24	1.430	1.430	1.390	1.400	1.378	215,400
2021-12-23	1.420	1.460	1.390	1.420	1.398	414,800
2021-12-22	1.350	1.410	1.330	1.400	1.378	1,466,900
2021-12-21	1.350	1.370	1.320	1.360	1.339	472,200
2021-12-20	1.360	1.360	1.310	1.360	1.339	377,000
2021-12-17	1.370	1.370	1.360	1.360	1.339	61,400
2021-12-16	1.380	1.390	1.360	1.370	1.349	383,300
2021-12-15	1.400	1.430	1.340	1.370	1.349	444,800
2021-12-14	1.410	1.410	1.380	1.400	1.378	651,600
2021-12-13	1.380	1.400	1.360	1.400	1.378	1,689,600
2021-12-09	1.350	1.370	1.340	1.360	1.339	666,400
2021-12-08	1.340	1.350	1.330	1.350	1.329	233,600
2021-12-07	1.340	1.340	1.330	1.340	1.319	888,700
2021-12-03	1.320	1.340	1.310	1.340	1.319	808,300
2021-12-02	1.320	1.330	1.290	1.320	1.299	137,300
2021-12-01	1.320	1.320	1.280	1.290	1.270	320,300
2021-11-30	1.250	1.330	1.250	1.290	1.270	1,140,300
2021-11-29	1.260	1.300	1.230	1.250	1.230	335,100
2021-11-26	1.340	1.360	1.280	1.280	1.260	1,177,700
2021-11-25	1.340	1.340	1.310	1.330	1.309	566,200
2021-11-24	1.300	1.320	1.290	1.320	1.299	731,900
2021-11-23	1.300	1.320	1.300	1.310	1.289	85,100
2021-11-22	1.290	1.310	1.290	1.310	1.289	354,200
2021-11-19	1.310	1.330	1.300	1.320	1.299	532,000
2021-11-18	1.310	1.320	1.280	1.310	1.289	1,248,400
2021-11-17	1.270	1.300	1.270	1.300	1.280	543,200
2021-11-16	1.300	1.300	1.280	1.280	1.260	218,400
2021-11-15	1.270	1.290	1.250	1.290	1.270	297,800
2021-11-12	1.270	1.280	1.250	1.280	1.260	71,800
2021-11-11	1.280	1.280	1.270	1.280	1.260	43,600
2021-11-10	1.290	1.290	1.280	1.280	1.260	52,900

← NewerPage 20 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.