LDC Dental

LDCm
🏛️ thailand →
0.41
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 1.17 1.19 1.16 1.16 1.0M
2022-12-29 1.19 1.19 1.16 1.17 1.2M
2022-12-28 1.15 1.20 1.15 1.19 7.2M
2022-12-27 1.12 1.17 1.12 1.15 3.6M
2022-12-26 1.12 1.14 1.10 1.12 2.9M
2022-12-23 1.13 1.15 1.12 1.12 1.4M
2022-12-22 1.14 1.15 1.13 1.13 0.8M
2022-12-21 1.14 1.15 1.12 1.13 2.9M
2022-12-20 1.19 1.20 1.11 1.13 6.6M
2022-12-19 1.17 1.20 1.17 1.18 3.9M
2022-12-16 1.17 1.18 1.16 1.17 1.8M
2022-12-15 1.16 1.18 1.16 1.17 1.7M
2022-12-14 1.19 1.19 1.16 1.17 4.3M
2022-12-13 1.20 1.20 1.18 1.18 2.2M
2022-12-09 1.18 1.21 1.17 1.20 3.1M
2022-12-08 1.17 1.19 1.16 1.18 2.8M
2022-12-07 1.19 1.21 1.17 1.18 5.5M
2022-12-06 1.22 1.22 1.19 1.19 4.0M
2022-12-02 1.21 1.23 1.21 1.21 1.1M
2022-12-01 1.23 1.24 1.21 1.21 2.4M
2022-11-30 1.23 1.26 1.23 1.24 2.3M
2022-11-29 1.21 1.24 1.21 1.24 3.0M
2022-11-28 1.23 1.24 1.21 1.22 3.7M
2022-11-25 1.24 1.24 1.22 1.23 3.0M
2022-11-24 1.28 1.29 1.24 1.24 5.0M
2022-11-23 1.24 1.29 1.20 1.28 15.9M
2022-11-22 1.20 1.25 1.17 1.25 12.2M
2022-11-21 1.18 1.21 1.16 1.20 6.4M
2022-11-18 1.22 1.22 1.16 1.18 14.9M
2022-11-17 1.22 1.22 1.20 1.21 6.5M
2022-11-16 1.22 1.23 1.20 1.21 8.6M
2022-11-15 1.23 1.27 1.18 1.21 31.1M
2022-11-14 1.28 1.30 1.26 1.28 8.3M
2022-11-11 1.26 1.30 1.25 1.29 13.4M
2022-11-10 1.23 1.28 1.20 1.26 14.7M
2022-11-09 1.26 1.27 1.21 1.23 15.8M
2022-11-08 1.33 1.33 1.24 1.26 24.5M
2022-11-07 1.35 1.36 1.31 1.32 9.8M
2022-11-04 1.35 1.37 1.34 1.35 13.0M
2022-11-03 1.33 1.35 1.30 1.34 11.7M
2022-11-02 1.41 1.42 1.33 1.33 29.8M
2022-11-01 1.33 1.40 1.31 1.39 39.4M
2022-10-31 1.33 1.35 1.27 1.33 35.8M
2022-10-28 1.31 1.37 1.30 1.33 80.9M
2022-10-27 1.26 1.36 1.26 1.35 85.1M
2022-10-26 1.24 1.28 1.23 1.26 23.9M
2022-10-25 1.23 1.27 1.21 1.24 30.8M
2022-10-21 1.23 1.23 1.19 1.22 13.8M
2022-10-20 1.20 1.23 1.19 1.22 29.8M
2022-10-19 1.23 1.24 1.16 1.18 69.8M
2022-10-18 1.20 1.34 1.19 1.24 71.7M
2022-10-17 1.22 1.23 1.16 1.20 16.1M
2022-10-12 1.30 1.33 1.21 1.21 28.6M
2022-10-11 1.19 1.30 1.19 1.27 33.2M
2022-10-10 1.18 1.21 1.18 1.19 4.4M
2022-10-07 1.20 1.21 1.17 1.19 10.2M
2022-10-06 1.28 1.30 1.14 1.18 26.0M
2022-10-05 1.32 1.33 1.27 1.27 12.5M
2022-10-04 1.28 1.32 1.25 1.29 24.7M
2022-10-03 1.18 1.29 1.18 1.28 40.8M
2022-09-30 1.20 1.21 1.16 1.19 6.1M
2022-09-29 1.41 1.42 1.13 1.20 38.5M
2022-09-28 1.38 1.39 1.35 1.38 7.3M
2022-09-27 1.49 1.50 1.37 1.39 9.9M
2022-09-26 1.52 1.52 1.45 1.48 8.3M
2022-09-23 1.63 1.63 1.51 1.52 11.1M
2022-09-22 1.63 1.68 1.60 1.61 7.8M
2022-09-21 1.56 1.65 1.55 1.65 6.1M
2022-09-20 1.53 1.60 1.53 1.57 4.0M
2022-09-19 1.60 1.63 1.52 1.52 6.2M
2022-09-16 1.66 1.67 1.60 1.60 6.4M
2022-09-15 1.73 1.73 1.67 1.67 5.5M
2022-09-14 1.68 1.74 1.67 1.71 11.2M
2022-09-13 1.64 1.70 1.63 1.70 11.0M
2022-09-12 1.67 1.68 1.59 1.63 8.1M
2022-09-09 1.71 1.78 1.65 1.67 18.9M
2022-09-08 1.75 1.75 1.70 1.71 5.9M
2022-09-07 1.69 1.77 1.69 1.74 12.5M
2022-09-06 1.75 1.76 1.69 1.69 12.9M
2022-09-05 1.82 1.83 1.72 1.72 40.1M
2022-09-02 1.74 1.79 1.69 1.79 68.1M
2022-09-01 1.60 1.78 1.59 1.78 71.3M
2022-08-31 1.60 1.64 1.59 1.60 5.7M
2022-08-30 1.57 1.68 1.57 1.62 25.6M
2022-08-29 1.54 1.59 1.51 1.56 5.3M
2022-08-26 1.56 1.62 1.54 1.59 11.1M
2022-08-25 1.68 1.69 1.50 1.58 19.9M
2022-08-24 1.67 1.74 1.60 1.63 54.3M
2022-08-23 1.40 1.74 1.40 1.57 123.8M
2022-08-22 1.27 1.40 1.27 1.37 18.1M
2022-08-19 1.28 1.30 1.26 1.27 3.7M
2022-08-18 1.27 1.31 1.26 1.27 5.3M
2022-08-17 1.30 1.31 1.27 1.27 6.4M
2022-08-16 1.32 1.33 1.27 1.29 5.7M
2022-08-15 1.39 1.44 1.31 1.33 33.2M
2022-08-11 1.30 1.31 1.27 1.30 1.0M
2022-08-10 1.31 1.31 1.27 1.29 2.1M
2022-08-09 1.33 1.34 1.28 1.29 2.3M
2022-08-08 1.27 1.33 1.25 1.30 3.5M
2022-08-05 1.27 1.28 1.24 1.27 2.0M
2022-08-04 1.22 1.27 1.21 1.26 5.6M
2022-08-03 1.21 1.22 1.18 1.21 1.8M
2022-08-02 1.22 1.24 1.20 1.23 3.3M
2022-08-01 1.20 1.24 1.19 1.22 3.8M
2022-07-27 1.20 1.21 1.19 1.20 1.3M
2022-07-26 1.22 1.25 1.20 1.20 5.0M
2022-07-25 1.21 1.23 1.20 1.22 2.2M
2022-07-22 1.21 1.22 1.19 1.21 3.9M
2022-07-21 1.16 1.21 1.14 1.21 3.3M
2022-07-20 1.18 1.19 1.16 1.16 2.1M
2022-07-19 1.23 1.24 1.13 1.16 4.8M
2022-07-18 1.21 1.25 1.20 1.23 11.2M
2022-07-15 1.19 1.22 1.17 1.20 3.8M
2022-07-14 1.20 1.24 1.19 1.19 13.3M
2022-07-12 1.16 1.22 1.16 1.20 9.9M
2022-07-11 1.28 1.30 1.15 1.15 27.1M
2022-07-08 1.19 1.31 1.18 1.22 38.7M
2022-07-07 1.18 1.21 1.14 1.16 5.7M
2022-07-06 1.17 1.23 1.10 1.17 14.2M
2022-07-05 1.36 1.36 1.15 1.19 17.2M
2022-07-04 1.40 1.44 1.34 1.35 6.9M
2022-07-01 1.43 1.44 1.38 1.40 7.1M
2022-06-30 1.38 1.57 1.38 1.44 85.9M
2022-06-29 1.41 1.46 1.37 1.39 8.5M
2022-06-28 1.37 1.45 1.36 1.42 9.3M
2022-06-27 1.37 1.41 1.36 1.38 2.9M
2022-06-24 1.46 1.47 1.34 1.37 9.5M
2022-06-23 1.38 1.49 1.38 1.46 11.9M
2022-06-22 1.47 1.48 1.37 1.37 6.2M
2022-06-21 1.46 1.51 1.44 1.47 6.3M
2022-06-20 1.40 1.48 1.40 1.44 4.6M
2022-06-17 1.37 1.42 1.35 1.40 4.3M
2022-06-16 1.45 1.54 1.38 1.41 6.3M
2022-06-15 1.55 1.60 1.46 1.48 4.7M
2022-06-14 1.60 1.61 1.51 1.56 5.6M
2022-06-13 1.74 1.78 1.62 1.62 8.1M
2022-06-10 1.78 1.85 1.77 1.83 10.6M
2022-06-09 1.81 1.81 1.76 1.78 1.7M
2022-06-08 1.73 1.81 1.73 1.81 6.5M
2022-06-07 1.77 1.79 1.72 1.74 3.2M
2022-06-06 1.82 1.82 1.65 1.80 6.6M
2022-06-02 1.87 1.90 1.78 1.82 11.2M
2022-06-01 1.87 2.04 1.87 1.90 56.7M
2022-05-31 1.86 1.88 1.82 1.86 18.5M
2022-05-30 1.79 1.99 1.76 1.88 119.4M
2022-05-27 1.62 1.70 1.61 1.70 19.7M
2022-05-26 1.56 1.63 1.56 1.61 11.0M
2022-05-25 1.58 1.60 1.53 1.55 4.3M
2022-05-24 1.64 1.66 1.55 1.56 9.8M
2022-05-23 1.61 1.71 1.61 1.62 33.3M
2022-05-20 1.53 1.79 1.52 1.60 101.9M
2022-05-19 1.59 1.62 1.50 1.50 20.4M
2022-05-18 1.62 1.67 1.59 1.63 36.9M
2022-05-17 1.65 1.72 1.55 1.58 36.6M
2022-05-13 1.57 1.73 1.54 1.65 108.9M
2022-05-12 1.40 1.66 1.38 1.52 57.5M
2022-05-11 1.31 1.40 1.29 1.32 0.6M
2022-05-10 1.34 1.34 1.26 1.30 0.3M
2022-05-09 1.26 1.50 1.26 1.30 4.8M
2022-05-06 1.28 1.29 1.24 1.29 0.0M
2022-05-05 1.29 1.29 1.26 1.29 0.0M
2022-05-03 1.30 1.31 1.26 1.29 0.1M
2022-04-29 1.29 1.32 1.28 1.31 0.0M
2022-04-28 1.32 1.33 1.26 1.28 0.3M
2022-04-27 1.37 1.39 1.32 1.35 0.1M
2022-04-26 1.41 1.42 1.38 1.39 0.2M
2022-04-25 1.38 1.42 1.38 1.40 0.2M
2022-04-22 1.40 1.42 1.39 1.42 0.4M
2022-04-21 1.38 1.40 1.38 1.38 0.1M
2022-04-20 1.42 1.42 1.37 1.38 0.7M
2022-04-19 1.32 1.39 1.32 1.38 0.9M
2022-04-18 1.26 1.37 1.26 1.31 1.3M
2022-04-12 1.25 1.27 1.24 1.25 0.3M
2022-04-11 1.28 1.29 1.24 1.25 0.1M
2022-04-08 1.25 1.31 1.24 1.27 1.8M
2022-04-07 1.26 1.26 1.24 1.25 0.1M
2022-04-05 1.28 1.31 1.25 1.27 0.1M
2022-04-04 1.27 1.28 1.27 1.28 0.0M
2022-04-01 1.28 1.28 1.28 1.28 0.0M
2022-03-31 1.27 1.28 1.27 1.28 0.0M
2022-03-30 1.27 1.27 1.25 1.26 0.0M
2022-03-29 1.28 1.28 1.27 1.27 0.0M
2022-03-28 1.27 1.28 1.27 1.28 0.0M
2022-03-25 1.27 1.27 1.26 1.27 0.0M
2022-03-24 1.27 1.28 1.27 1.28 0.0M
2022-03-23 1.30 1.30 1.26 1.27 0.0M
2022-03-22 1.29 1.30 1.25 1.30 0.0M
2022-03-21 1.26 1.27 1.26 1.27 0.0M
2022-03-18 1.28 1.29 1.25 1.28 0.0M
2022-03-17 1.27 1.29 1.23 1.28 0.2M
2022-03-16 1.28 1.29 1.26 1.29 0.0M
2022-03-15 1.27 1.27 1.26 1.26 0.0M
2022-03-14 1.28 1.28 1.28 1.28 0.0M
2022-03-11 1.30 1.30 1.29 1.29 0.0M
2022-03-10 1.29 1.31 1.26 1.30 0.0M
2022-03-09 1.25 1.28 1.25 1.28 0.0M
2022-03-08 1.26 1.26 1.23 1.25 0.3M
2022-03-07 1.29 1.29 1.27 1.27 0.1M
2022-03-04 1.29 1.31 1.26 1.31 0.2M
2022-03-03 1.33 1.33 1.26 1.30 0.1M
2022-03-02 1.32 1.34 1.29 1.30 0.2M
2022-03-01 1.31 1.36 1.31 1.32 0.2M
2022-02-28 1.32 1.38 1.25 1.30 1.1M
2022-02-25 1.26 1.27 1.26 1.26 0.0M
2022-02-24 1.26 1.27 1.24 1.27 0.3M
2022-02-23 1.28 1.28 1.26 1.27 0.1M
2022-02-22 1.29 1.29 1.23 1.27 0.4M
2022-02-21 1.28 1.30 1.27 1.27 0.0M
2022-02-18 1.26 1.28 1.25 1.25 0.1M
2022-02-17 1.28 1.29 1.26 1.28 0.0M
2022-02-15 1.28 1.29 1.26 1.26 0.0M
2022-02-14 1.28 1.28 1.25 1.26 0.2M
2022-02-11 1.31 1.33 1.25 1.27 0.5M
2022-02-10 1.31 1.31 1.28 1.30 0.0M
2022-02-09 1.28 1.31 1.27 1.31 0.1M
2022-02-08 1.30 1.30 1.27 1.28 0.1M
2022-02-07 1.29 1.30 1.26 1.28 0.2M
2022-02-04 1.32 1.32 1.28 1.28 0.2M
2022-02-03 1.33 1.35 1.31 1.33 0.1M
2022-02-02 1.30 1.32 1.30 1.31 0.0M
2022-02-01 1.32 1.32 1.31 1.32 0.0M
2022-01-31 1.32 1.32 1.29 1.32 0.0M
2022-01-28 1.31 1.33 1.29 1.33 0.0M
2022-01-27 1.31 1.31 1.27 1.30 0.2M
2022-01-26 1.31 1.33 1.30 1.30 0.1M
2022-01-25 1.32 1.34 1.28 1.28 0.2M
2022-01-24 1.36 1.36 1.31 1.35 0.0M
2022-01-21 1.36 1.37 1.36 1.36 0.0M
2022-01-20 1.40 1.40 1.36 1.36 0.0M
2022-01-19 1.37 1.40 1.36 1.36 0.0M
2022-01-18 1.38 1.38 1.34 1.37 0.0M
2022-01-17 1.40 1.40 1.36 1.40 0.1M
2022-01-14 1.37 1.41 1.36 1.40 0.1M
2022-01-13 1.40 1.40 1.37 1.37 0.1M
2022-01-12 1.41 1.44 1.39 1.40 0.2M
2022-01-11 1.39 1.41 1.36 1.41 0.8M
2022-01-10 1.36 1.40 1.36 1.40 0.1M
2022-01-07 1.32 1.40 1.30 1.39 1.0M
2022-01-06 1.34 1.34 1.29 1.32 0.5M
2022-01-05 1.32 1.36 1.32 1.35 0.1M
2022-01-04 1.40 1.40 1.29 1.34 0.3M