LDC Dental PCL (BKK:LDC)
Thailand · Delayed Price · Currency is THB 0.2300
-0.0200 (-8.00%)
Jul 24, 2026, 4:35 PM ICT
LDC Dental PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -8.00% | 2,016,600 |
| Jul 23, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 132,600 |
| Jul 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 20,000 |
| Jul 21, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 110,300 |
| Jul 20, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 728,600 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 105,700 |
| Jul 16, 2026 | 0.24 | 0.26 | 0.23 | 0.25 | 0.25 | - | 4,696,100 |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 712,649 |
| Jul 14, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 260,400 |
| Jul 13, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 100,398 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 120,412 |
| Jul 9, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 58,001 |
| Jul 8, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 27,808 |
| Jul 7, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 280,600 |
| Jul 6, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 81,051 |
| Jul 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 228,995 |
| Jul 2, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 847,401 |
| Jul 1, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 152,925 |
| Jun 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 346,200 |
| Jun 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 298,936 |
| Jun 26, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 23,401 |
| Jun 25, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 291,717 |
| Jun 24, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 470,700 |
| Jun 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 628,810 |
| Jun 22, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 686,400 |
| Jun 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 508,700 |
| Jun 18, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 244,600 |
| Jun 17, 2026 | 0.24 | 0.29 | 0.24 | 0.25 | 0.25 | 4.17% | 6,544,500 |
| Jun 16, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | - | 127,800 |
| Jun 15, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 34,502 |
| Jun 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 27,401 |
| Jun 11, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 83,801 |
| Jun 10, 2026 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | - | 60,328 |
| Jun 9, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 11,204 |
| Jun 8, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 8,730 |
| Jun 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 88,600 |
| Jun 4, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 276,967 |
| Jun 2, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | 4.17% | 300,951 |
| May 29, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 1,011 |
| May 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 80,701 |
| May 27, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 264,100 |
| May 26, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 62,144 |
| May 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 150,531 |
| May 22, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 279,250 |
| May 21, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 174,401 |
| May 20, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 420,657 |
| May 19, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 105,000 |
| May 18, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 1,000,400 |
| May 15, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | - | 5,178,000 |
| May 14, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 154,300 |