Skip to main content
Dental Corporation PCL (BKK:D)
Thailand flag Thailand · Delayed Price · Currency is THB
2.700
-0.060 (-2.17%)
Mar 9, 2026, 4:39 PM ICT

Dental Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.762.762.642.66--3.62%503,425
Mar 6, 20262.802.822.742.762.76-2.13%415,200
Mar 5, 20262.742.822.742.822.823.68%333,500
Mar 4, 20262.842.842.682.722.72-5.56%1,507,330
Mar 2, 20262.962.962.862.882.88-2.70%981,097
Feb 27, 20263.043.042.962.962.96-2.63%359,300
Feb 26, 20263.103.103.023.043.04-1.94%405,000
Feb 25, 20263.123.143.083.103.100.65%670,835
Feb 24, 20263.043.103.003.083.08-731,390
Feb 23, 20262.963.142.963.083.084.05%2,207,402
Feb 20, 20262.903.022.882.962.967.25%2,611,901
Feb 19, 20262.722.762.722.762.762.22%279,813
Feb 18, 20262.662.762.662.702.701.50%948,930
Feb 17, 20262.602.662.582.662.662.31%375,352
Feb 16, 20262.602.622.582.602.600.78%174,000
Feb 13, 20262.542.622.542.582.580.78%289,220
Feb 12, 20262.542.562.522.562.560.79%241,800
Feb 11, 20262.542.542.522.542.540.79%139,800
Feb 10, 20262.542.562.502.522.52-167,500
Feb 9, 20262.502.522.502.522.521.61%44,800
Feb 6, 20262.502.502.482.482.48-0.80%48,400
Feb 5, 20262.502.502.482.502.50-78,052
Feb 4, 20262.502.522.502.502.50-45,501
Feb 3, 20262.482.502.482.502.501.63%44,651
Feb 2, 20262.482.502.462.462.46-0.81%66,700
Jan 30, 20262.542.562.482.482.48-2.36%331,500
Jan 29, 20262.582.582.542.542.54-1.55%85,800
Jan 28, 20262.542.582.542.582.581.57%52,904
Jan 27, 20262.542.562.542.542.54-136,903
Jan 26, 20262.542.562.542.542.54-70,900
Jan 23, 20262.562.582.542.542.54-195,317
Jan 22, 20262.562.562.542.542.54-0.78%62,458
Jan 21, 20262.502.562.502.562.562.40%92,933
Jan 20, 20262.482.502.462.502.500.81%149,422
Jan 19, 20262.482.482.442.482.48-98,961
Jan 16, 20262.442.482.442.482.481.64%108,721
Jan 15, 20262.422.462.402.442.440.83%139,586
Jan 14, 20262.402.422.402.422.42-93,519
Jan 13, 20262.442.442.422.422.42-0.82%73,400
Jan 12, 20262.442.442.422.442.44-0.81%68,656
Jan 9, 20262.442.462.442.462.46-71,800
Jan 8, 20262.482.482.442.462.46-0.81%198,100
Jan 7, 20262.462.482.462.482.480.81%61,240
Jan 6, 20262.482.482.462.462.46-91,500
Jan 5, 20262.442.462.442.462.46-142,600
Dec 30, 20252.502.522.462.462.46-1.60%273,200
Dec 29, 20252.502.522.482.502.50-90,332
Dec 26, 20252.522.522.502.502.50-0.79%79,373
Dec 25, 20252.542.542.522.522.52-0.79%86,475
Dec 24, 20252.542.542.522.542.54-79,105
Dec 23, 20252.562.582.542.542.54-0.78%143,536
Dec 22, 20252.562.582.562.562.56-82,400
Dec 19, 20252.542.582.542.562.560.79%48,034
Dec 18, 20252.522.542.522.542.540.79%91,001
Dec 17, 20252.522.542.522.522.52-61,252
Dec 16, 20252.542.542.522.522.52-101,500
Dec 15, 20252.522.542.522.522.52-0.79%95,700
Dec 12, 20252.502.542.502.542.541.60%115,900
Dec 11, 20252.522.542.502.502.50-0.79%105,940
Dec 9, 20252.562.562.502.522.52-1.56%226,800
Dec 8, 20252.582.602.562.562.56-0.78%103,640
Dec 4, 20252.582.602.582.582.58-118,503
Dec 3, 20252.582.602.582.582.58-0.77%94,000
Dec 2, 20252.622.642.602.602.60-0.76%119,100
Dec 1, 20252.602.642.602.622.620.77%153,010
Nov 28, 20252.522.602.522.602.603.17%251,900
Nov 27, 20252.502.522.502.522.520.80%80,600
Nov 26, 20252.522.522.482.502.50-0.79%76,700
Nov 25, 20252.502.542.502.522.520.80%72,300
Nov 24, 20252.482.502.482.502.500.81%65,100
Nov 21, 20252.542.542.482.482.48-2.36%179,110
Nov 20, 20252.542.562.522.542.54-0.78%91,138
Nov 19, 20252.562.582.522.562.52-186,300
Nov 18, 20252.582.582.562.562.52-0.78%85,700
Nov 17, 20252.542.602.542.582.531.57%157,525
Nov 14, 20252.562.582.542.542.50-0.78%88,215
Nov 13, 20252.582.602.562.562.52-119,042
Nov 12, 20252.682.682.562.562.52-4.48%453,200
Nov 11, 20252.722.742.682.682.63-1.47%184,711
Nov 10, 20252.662.722.662.722.673.03%370,508
Nov 7, 20252.622.642.602.642.591.54%314,318
Nov 6, 20252.542.602.542.602.552.36%75,700
Nov 5, 20252.502.562.502.542.501.60%149,710
Nov 4, 20252.522.542.502.502.46-0.79%75,900
Nov 3, 20252.542.542.522.522.48-0.79%112,400
Oct 31, 20252.562.582.542.542.50-0.78%338,911
Oct 30, 20252.542.562.542.562.520.79%123,500
Oct 29, 20252.562.582.542.542.50-81,300
Oct 28, 20252.582.602.542.542.50-1.55%134,012
Oct 27, 20252.582.622.582.582.53-0.77%124,103
Oct 24, 20252.582.602.582.602.550.78%63,711
Oct 22, 20252.582.602.562.582.53-96,100
Oct 21, 20252.582.602.582.582.53-117,408
Oct 20, 20252.542.582.542.582.531.57%71,202
Oct 17, 20252.562.582.542.542.50-147,400
Oct 16, 20252.582.602.542.542.50-0.78%135,704
Oct 15, 20252.602.642.562.562.52-1.54%292,115
Oct 14, 20252.662.662.602.602.55-2.26%191,469
Oct 10, 20252.702.722.662.662.61-1.48%123,000
Oct 9, 20252.722.742.702.702.65-0.74%109,105