Skip to main content
logo
Dental Corporation PCL (BKK:D)
Thailand flag Thailand · Delayed Price · Currency is THB
2.560
+0.020 (0.79%)
Oct 29, 2025, 12:11 PM ICT

Dental Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20252.582.602.542.542.54-1.55%134,012
Oct 27, 20252.582.622.582.582.58-0.77%124,103
Oct 24, 20252.582.602.582.602.600.78%63,711
Oct 22, 20252.582.602.562.582.58-96,100
Oct 21, 20252.582.602.582.582.58-117,408
Oct 20, 20252.542.582.542.582.581.57%71,202
Oct 17, 20252.562.582.542.542.54-147,400
Oct 16, 20252.582.602.542.542.54-0.78%135,704
Oct 15, 20252.602.642.562.562.56-1.54%292,115
Oct 14, 20252.662.662.602.602.60-2.26%193,969
Oct 10, 20252.702.722.662.662.66-1.48%123,000
Oct 9, 20252.722.742.702.702.70-0.74%109,105
Oct 8, 20252.742.742.702.722.72-0.73%190,053
Oct 7, 20252.702.762.702.742.741.48%111,300
Oct 6, 20252.742.762.702.702.70-1.46%71,215
Oct 3, 20252.742.762.722.742.74-138,901
Oct 2, 20252.722.762.722.742.740.74%100,010
Oct 1, 20252.742.762.722.722.72-0.73%129,202
Sep 30, 20252.782.802.742.742.74-1.44%164,810
Sep 29, 20252.802.822.782.782.78-0.71%128,609
Sep 26, 20252.822.842.782.802.80-190,400
Sep 25, 20252.782.822.782.802.801.45%86,153
Sep 24, 20252.762.782.742.762.76-116,907
Sep 23, 20252.762.782.742.762.76-0.72%360,717
Sep 22, 20252.802.842.782.782.78-257,510
Sep 19, 20252.782.802.782.782.78-63,602
Sep 18, 20252.822.822.782.782.78-0.71%308,205
Sep 17, 20252.882.902.802.802.80-2.10%359,901
Sep 16, 20252.862.882.842.862.860.70%140,758
Sep 15, 20252.782.902.782.842.841.43%1,015,127
Sep 12, 20252.782.802.782.802.800.72%220,400
Sep 11, 20252.822.882.762.782.78-1.42%1,480,651
Sep 10, 20252.822.862.782.822.820.71%904,567
Sep 9, 20252.582.862.582.802.808.53%2,315,079
Sep 8, 20252.602.602.582.582.58-0.77%230,200
Sep 5, 20252.582.602.562.602.600.78%185,510
Sep 4, 20252.602.622.582.582.58-0.77%308,931
Sep 3, 20252.582.602.582.602.60-157,000
Sep 2, 20252.582.602.582.602.60-113,400
Sep 1, 20252.542.602.542.602.602.36%371,501
Aug 29, 20252.582.582.522.542.54-0.78%898,301
Aug 28, 20252.362.602.342.562.568.47%5,197,619
Aug 27, 20252.342.362.342.362.360.85%108,012
Aug 26, 20252.362.382.342.342.34-0.85%127,411
Aug 25, 20252.342.382.342.362.361.72%295,400
Aug 22, 20252.302.342.302.322.320.87%171,659
Aug 21, 20252.302.322.282.302.30-123,019
Aug 20, 20252.302.322.282.302.30-1.71%321,108
Aug 19, 20252.362.382.322.342.34-0.85%294,101
Aug 18, 20252.422.422.362.362.36-2.48%404,439