Dental Corporation PCL (BKK:D)
Thailand · Delayed Price · Currency is THB 2.940
+0.020 (0.68%)
Nov 4, 2026, 4:36 PM ICT
Dental Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 46,200 |
| Nov 3, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | 0.69% | 19,800 |
| Nov 2, 2026 | 2.90 | 2.92 | 2.90 | 2.90 | 2.90 | - | 28,500 |
| Oct 30, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | - | 77,300 |
| Oct 29, 2026 | 2.92 | 2.94 | 2.90 | 2.90 | 2.90 | -1.36% | 57,610 |
| Oct 28, 2026 | 2.92 | 2.94 | 2.90 | 2.94 | 2.94 | 0.68% | 86,230 |
| Oct 27, 2026 | 2.94 | 2.94 | 2.90 | 2.92 | 2.92 | - | 91,401 |
| Oct 26, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 117,600 |
| Oct 22, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 59,400 |
| Oct 21, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.92 | - | 197,901 |
| Oct 20, 2026 | 2.90 | 2.92 | 2.88 | 2.92 | 2.92 | 0.69% | 126,100 |
| Oct 19, 2026 | 2.90 | 2.92 | 2.88 | 2.90 | 2.90 | -0.68% | 203,033 |
| Oct 15, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | - | 61,300 |
| Oct 14, 2026 | 2.92 | 2.92 | 2.88 | 2.92 | 2.92 | - | 110,224 |
| Oct 12, 2026 | 2.94 | 2.96 | 2.90 | 2.92 | 2.92 | -0.68% | 149,319 |
| Oct 9, 2026 | 2.94 | 2.94 | 2.88 | 2.94 | 2.94 | - | 189,700 |
| Oct 8, 2026 | 2.92 | 2.98 | 2.92 | 2.94 | 2.94 | 0.68% | 233,622 |
| Oct 7, 2026 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | - | 119,086 |
| Oct 6, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -1.35% | 274,800 |
| Oct 5, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 78,000 |
| Oct 2, 2026 | 2.96 | 2.98 | 2.94 | 2.96 | 2.96 | - | 116,000 |
| Oct 1, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.96 | 1.37% | 125,900 |
| Sep 30, 2026 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 177,501 |
| Sep 29, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | 0.68% | 126,735 |
| Sep 28, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | 51,701 |
| Sep 25, 2026 | 2.98 | 2.98 | 2.96 | 2.98 | 2.98 | - | 72,619 |
| Sep 24, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 226,603 |
| Sep 23, 2026 | 3.02 | 3.02 | 3.00 | 3.02 | 3.02 | - | 112,666 |
| Sep 22, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 69,526 |
| Sep 21, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 434,452 |
| Sep 18, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | - | 67,710 |
| Sep 17, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -0.66% | 135,700 |
| Sep 16, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 3.04 | 0.66% | 257,200 |
| Sep 15, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 71,201 |
| Sep 14, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | - | 50,000 |
| Sep 11, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | 1.34% | 132,071 |
| Sep 10, 2026 | 3.02 | 3.02 | 2.98 | 2.98 | 2.98 | -1.32% | 52,300 |
| Sep 9, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | - | 134,007 |
| Sep 8, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -0.66% | 39,626 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 132,913 |
| Sep 4, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 1.32% | 175,501 |
| Sep 3, 2026 | 3.04 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 157,001 |
| Sep 2, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | - | 332,700 |
| Sep 1, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 3.04 | 0.66% | 446,897 |
| Aug 31, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -1.31% | 108,500 |
| Aug 28, 2026 | 3.06 | 3.08 | 3.02 | 3.06 | 3.06 | - | 172,900 |
| Aug 27, 2026 | 3.08 | 3.10 | 3.04 | 3.06 | 3.06 | 1.09% | 253,700 |
| Aug 26, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.03 | -0.64% | 308,644 |
| Aug 25, 2026 | 3.12 | 3.14 | 3.08 | 3.12 | 3.05 | -0.64% | 379,630 |
| Aug 24, 2026 | 3.16 | 3.18 | 3.14 | 3.14 | 3.07 | -1.87% | 251,922 |