LDC Dental PCL (BKK:LDC)
Thailand · Delayed Price · Currency is THB 0.2500
0.00 (0.00%)
Apr 29, 2026, 4:39 PM ICT
LDC Dental PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 37,112 |
| Apr 28, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 89,185 |
| Apr 27, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 307,410 |
| Apr 24, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 16,234 |
| Apr 23, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 4,850 |
| Apr 22, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 209,129 |
| Apr 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 457,200 |
| Apr 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 402,929 |
| Apr 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 33,012 |
| Apr 16, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 260,611 |
| Apr 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 238,703 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 203,904 |
| Apr 8, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 145,526 |
| Apr 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 157,202 |
| Apr 3, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 361,900 |
| Apr 2, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 162,712 |
| Apr 1, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 224,600 |
| Mar 31, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 177,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 93,863 |
| Mar 27, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 162,550 |
| Mar 26, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 141,967 |
| Mar 25, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 172,100 |
| Mar 24, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 50,500 |
| Mar 23, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 616,925 |
| Mar 20, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 59,703 |
| Mar 19, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 163,802 |
| Mar 18, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 283,005 |
| Mar 17, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -3.85% | 556,600 |
| Mar 16, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 4.00% | 198,913 |
| Mar 13, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 321,300 |
| Mar 12, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 243,900 |
| Mar 11, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 351,510 |
| Mar 10, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 440,407 |
| Mar 9, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | - | 351,004 |
| Mar 6, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | - | 499,901 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 4.17% | 360,100 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.21 | 0.24 | 0.24 | -14.29% | 2,227,205 |
| Mar 2, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 467,700 |
| Feb 27, 2026 | 0.29 | 0.30 | 0.28 | 0.28 | 0.28 | -3.45% | 286,900 |
| Feb 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 311,300 |
| Feb 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 1,722,905 |
| Feb 24, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | - | 1,015,501 |
| Feb 23, 2026 | 0.33 | 0.33 | 0.30 | 0.30 | 0.30 | -6.25% | 2,941,920 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -3.03% | 967,400 |
| Feb 19, 2026 | 0.32 | 0.35 | 0.31 | 0.33 | 0.33 | 3.13% | 1,722,101 |
| Feb 18, 2026 | 0.28 | 0.35 | 0.28 | 0.32 | 0.32 | 14.29% | 10,691,976 |
| Feb 17, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 1,110,750 |
| Feb 16, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 211,401 |
| Feb 13, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 182,800 |
| Feb 12, 2026 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 841,701 |