Skip to main content
Dental Corporation PCL (BKK:D)
Thailand flag Thailand · Delayed Price · Currency is THB
2.880
+0.020 (0.70%)
Apr 29, 2026, 4:39 PM ICT

Dental Corporation PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.862.902.862.882.780.70%248,429
Apr 28, 20262.902.902.862.862.76-1.38%200,773
Apr 27, 20262.882.902.862.902.791.40%103,900
Apr 24, 20262.862.882.842.862.76-265,601
Apr 23, 20262.842.862.822.862.760.70%356,273
Apr 22, 20262.882.882.842.842.74-1.39%293,501
Apr 21, 20262.842.902.842.882.781.41%376,954
Apr 20, 20262.802.842.802.842.741.43%295,511
Apr 17, 20262.782.802.762.802.700.72%284,261
Apr 16, 20262.822.822.762.782.68-1.42%284,602
Apr 10, 20262.782.822.762.822.721.44%161,010
Apr 9, 20262.782.782.742.782.68-96,005
Apr 8, 20262.762.782.762.782.68-168,450
Apr 7, 20262.742.782.742.782.680.72%29,486
Apr 3, 20262.762.782.762.762.66-51,451
Apr 2, 20262.762.782.762.762.66-33,500
Apr 1, 20262.762.802.762.762.660.73%166,800
Mar 31, 20262.802.802.742.742.64-2.14%263,742
Mar 30, 20262.782.842.762.802.701.45%390,720
Mar 27, 20262.742.762.742.762.661.47%82,700
Mar 26, 20262.742.762.722.722.62-1.45%123,100
Mar 25, 20262.722.762.702.762.661.47%328,300
Mar 24, 20262.722.722.682.722.620.74%82,804
Mar 23, 20262.722.722.682.702.60-0.74%199,701
Mar 20, 20262.702.722.682.722.621.49%239,900
Mar 19, 20262.762.782.682.682.58-2.19%276,401
Mar 18, 20262.722.802.722.742.641.48%455,465
Mar 17, 20262.682.722.662.702.600.75%56,704
Mar 16, 20262.702.702.682.682.58-0.74%98,000
Mar 13, 20262.722.722.662.702.60-0.74%277,600
Mar 12, 20262.682.722.682.722.622.26%144,501
Mar 11, 20262.702.742.662.662.56-1.48%388,244
Mar 10, 20262.702.722.682.702.60-221,601
Mar 9, 20262.762.762.642.702.60-2.17%635,947
Mar 6, 20262.802.822.742.762.66-2.13%415,200
Mar 5, 20262.742.822.742.822.723.68%333,500
Mar 4, 20262.842.842.682.722.62-5.56%1,507,330
Mar 2, 20262.962.962.862.882.78-2.70%981,097
Feb 27, 20263.043.042.962.962.85-2.63%359,300
Feb 26, 20263.103.103.023.042.93-1.94%405,000
Feb 25, 20263.123.143.083.102.990.65%670,835
Feb 24, 20263.043.103.003.082.97-731,390
Feb 23, 20262.963.142.963.082.974.05%2,207,402
Feb 20, 20262.903.022.882.962.857.25%2,611,901
Feb 19, 20262.722.762.722.762.662.22%279,813
Feb 18, 20262.662.762.662.702.601.50%948,930
Feb 17, 20262.602.662.582.662.562.31%375,352
Feb 16, 20262.602.622.582.602.510.78%174,000
Feb 13, 20262.542.622.542.582.490.78%289,220
Feb 12, 20262.542.562.522.562.470.79%241,800
Feb 11, 20262.542.542.522.542.450.79%139,800
Feb 10, 20262.542.562.502.522.43-167,500
Feb 9, 20262.502.522.502.522.431.61%44,800
Feb 6, 20262.502.502.482.482.39-0.80%48,400
Feb 5, 20262.502.502.482.502.41-78,052
Feb 4, 20262.502.522.502.502.41-45,501
Feb 3, 20262.482.502.482.502.411.63%44,651
Feb 2, 20262.482.502.462.462.37-0.81%66,700
Jan 30, 20262.542.562.482.482.39-2.36%331,500
Jan 29, 20262.582.582.542.542.45-1.55%85,800
Jan 28, 20262.542.582.542.582.491.57%52,904
Jan 27, 20262.542.562.542.542.45-136,903
Jan 26, 20262.542.562.542.542.45-70,900
Jan 23, 20262.562.582.542.542.45-195,317
Jan 22, 20262.562.562.542.542.45-0.78%62,458
Jan 21, 20262.502.562.502.562.472.40%92,933
Jan 20, 20262.482.502.462.502.410.81%149,422
Jan 19, 20262.482.482.442.482.39-98,961
Jan 16, 20262.442.482.442.482.391.64%108,721
Jan 15, 20262.422.462.402.442.350.83%139,586
Jan 14, 20262.402.422.402.422.33-93,519
Jan 13, 20262.442.442.422.422.33-0.82%73,400
Jan 12, 20262.442.442.422.442.35-0.81%68,656
Jan 9, 20262.442.462.442.462.37-71,800
Jan 8, 20262.482.482.442.462.37-0.81%198,100
Jan 7, 20262.462.482.462.482.390.81%61,240
Jan 6, 20262.482.482.462.462.37-91,500
Jan 5, 20262.442.462.442.462.37-142,600
Dec 30, 20252.502.522.462.462.37-1.60%273,200
Dec 29, 20252.502.522.482.502.41-90,332
Dec 26, 20252.522.522.502.502.41-0.79%79,373
Dec 25, 20252.542.542.522.522.43-0.79%86,475
Dec 24, 20252.542.542.522.542.45-79,105
Dec 23, 20252.562.582.542.542.45-0.78%143,536
Dec 22, 20252.562.582.562.562.47-82,400
Dec 19, 20252.542.582.542.562.470.79%48,034
Dec 18, 20252.522.542.522.542.450.79%91,001
Dec 17, 20252.522.542.522.522.43-61,252
Dec 16, 20252.542.542.522.522.43-101,500
Dec 15, 20252.522.542.522.522.43-0.79%95,700
Dec 12, 20252.502.542.502.542.451.60%115,900
Dec 11, 20252.522.542.502.502.41-0.79%105,940
Dec 9, 20252.562.562.502.522.43-1.56%226,800
Dec 8, 20252.582.602.562.562.47-0.78%103,640
Dec 4, 20252.582.602.582.582.49-118,503
Dec 3, 20252.582.602.582.582.49-0.77%94,000
Dec 2, 20252.622.642.602.602.51-0.76%119,100
Dec 1, 20252.602.642.602.622.520.77%153,010
Nov 28, 20252.522.602.522.602.513.17%251,900
Nov 27, 20252.502.522.502.522.430.80%80,600