Dental Corporation PCL (BKK:D)
Thailand · Delayed Price · Currency is THB 3.020
-0.020 (-0.66%)
Sep 3, 2026, 4:36 PM ICT
Dental Corporation PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 3.20 | 3.22 | 3.18 | 3.20 | 3.12 | - | 718,900 |
| Aug 20, 2026 | 3.16 | 3.22 | 3.16 | 3.20 | 3.12 | 1.27% | 606,269 |
| Aug 19, 2026 | 3.12 | 3.20 | 3.12 | 3.16 | 3.09 | 1.28% | 740,620 |
| Aug 18, 2026 | 3.08 | 3.12 | 3.06 | 3.12 | 3.05 | 1.96% | 736,243 |
| Aug 17, 2026 | 2.98 | 3.08 | 2.96 | 3.06 | 2.99 | - | 701,666 |
| Aug 14, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 2.99 | 0.66% | 98,000 |
| Aug 13, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 2.97 | 1.33% | 95,613 |
| Aug 11, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 2.93 | -1.32% | 73,138 |
| Aug 10, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 2.97 | - | 162,701 |
| Aug 7, 2026 | 3.04 | 3.04 | 3.02 | 3.04 | 2.97 | - | 102,753 |
| Aug 6, 2026 | 3.04 | 3.06 | 3.02 | 3.04 | 2.97 | - | 164,308 |
| Aug 5, 2026 | 3.06 | 3.10 | 3.04 | 3.04 | 2.97 | -0.65% | 140,126 |
| Aug 4, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 2.99 | - | 105,646 |
| Aug 3, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 2.99 | -0.65% | 153,338 |
| Jul 31, 2026 | 3.06 | 3.10 | 3.04 | 3.08 | 3.01 | 0.65% | 86,200 |
| Jul 30, 2026 | 3.08 | 3.08 | 3.02 | 3.06 | 2.99 | -0.65% | 190,400 |
| Jul 27, 2026 | 3.06 | 3.08 | 3.04 | 3.08 | 3.01 | 0.65% | 71,200 |
| Jul 24, 2026 | 3.04 | 3.06 | 3.02 | 3.06 | 2.99 | - | 196,001 |
| Jul 23, 2026 | 3.06 | 3.08 | 3.04 | 3.06 | 2.99 | - | 120,302 |
| Jul 22, 2026 | 3.10 | 3.10 | 3.06 | 3.06 | 2.99 | -1.29% | 143,300 |
| Jul 21, 2026 | 3.10 | 3.10 | 3.08 | 3.10 | 3.03 | - | 125,403 |
| Jul 20, 2026 | 3.08 | 3.10 | 3.06 | 3.10 | 3.03 | 0.65% | 244,391 |
| Jul 17, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.01 | - | 196,246 |
| Jul 16, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.01 | - | 192,313 |
| Jul 15, 2026 | 3.12 | 3.14 | 3.08 | 3.08 | 3.01 | -1.91% | 414,811 |
| Jul 14, 2026 | 3.14 | 3.14 | 3.12 | 3.14 | 3.07 | - | 78,800 |
| Jul 13, 2026 | 3.12 | 3.14 | 3.08 | 3.14 | 3.07 | 1.29% | 301,061 |
| Jul 10, 2026 | 3.10 | 3.12 | 3.08 | 3.10 | 3.03 | - | 386,227 |
| Jul 9, 2026 | 3.12 | 3.14 | 3.08 | 3.10 | 3.03 | -0.64% | 444,000 |
| Jul 8, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.05 | 0.65% | 873,814 |
| Jul 7, 2026 | 2.98 | 3.10 | 2.98 | 3.10 | 3.03 | 4.03% | 774,214 |
| Jul 6, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.91 | 0.68% | 329,000 |
| Jul 3, 2026 | 2.94 | 2.96 | 2.92 | 2.96 | 2.89 | 1.37% | 349,703 |
| Jul 2, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.85 | 0.69% | 81,800 |
| Jul 1, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.83 | -1.36% | 126,413 |
| Jun 30, 2026 | 2.90 | 2.94 | 2.90 | 2.94 | 2.87 | 1.38% | 98,900 |
| Jun 29, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.83 | -0.68% | 208,200 |
| Jun 26, 2026 | 2.92 | 2.94 | 2.92 | 2.92 | 2.85 | -0.68% | 24,400 |
| Jun 25, 2026 | 2.94 | 2.94 | 2.90 | 2.94 | 2.87 | 0.68% | 97,336 |
| Jun 24, 2026 | 2.92 | 2.92 | 2.90 | 2.92 | 2.85 | 0.69% | 73,635 |
| Jun 23, 2026 | 2.92 | 2.92 | 2.88 | 2.90 | 2.83 | -0.68% | 143,700 |
| Jun 22, 2026 | 2.88 | 2.92 | 2.88 | 2.92 | 2.85 | 0.69% | 115,201 |