LDC Dental PCL (BKK:LDC)
Thailand · Delayed Price · Currency is THB 0.2400
0.00 (0.00%)
Jun 5, 2026, 4:26 PM ICT
LDC Dental PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.00% | 233,105 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 144,900 |
| May 11, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 238,710 |
| May 8, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 118,100 |
| May 7, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 161,500 |
| May 6, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 104,400 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 74,400 |
| Apr 30, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 112,410 |
| 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 |