SET · LDC · stock
LDC Dental Public Company Limited (LDC) stock price history
Every SET trading session of LDC Dental Public Company Limited from Sep 2, 2014 to Sep 28, 2026: 2,941 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LDC adjusted close, 2014 to 2026
- THB 5.18
- All time high, 2014
- THB 0.4100
- 52 week high, THB 0.2100 low
- 2,941
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
LDC key facts
- LDC Dental Public Company Limited (LDC) closed at THB 0.2200 on Sep 28, 2026 on SET.
- LDC's all time high close is THB 5.18, set on Sep 3, 2014; its all time low close is THB 0.2200 on Sep 14, 2026.
- LDC's 52 week range is THB 0.2100 to THB 0.4100.
- LDC returned -46.3% over the year to Sep 28, 2026 and -82.9% over five years.
- Over ten years LDC returned -84%, -17.0% a year compounded.
- LDC's deepest drawdown was -95.8% from Sep 3, 2014 to Sep 14, 2026.
- DataCedar holds 2,941 daily sessions of LDC history from Sep 2, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
LDC price chart, 2014 to 2026
LDC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.3% |
| 3 months | -15.4% |
| 6 months | -12.0% |
| Year to date | -26.7% |
| 1 year | -46.3% |
| 3 years | -69.4% |
| 5 years | -82.9% |
| 10 years | -84.5% |
| Since Sep 2, 2014 | -94.5% |
| Compound annual growth, 12.1 years | -21.3% |
LDC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 5.18 on Sep 3, 2014
- All time low close
- THB 0.2200 on Sep 14, 2026
- 52 week high
- THB 0.4100 on Sep 29, 2025
- 52 week low
- THB 0.2100 on Mar 4, 2026
- Deepest drawdown
- -95.8% from Sep 3, 2014 to Sep 14, 2026, not yet recovered
- Best single session
- +31.0% on Aug 28, 2025
- Worst single session
- -27.3% on Mar 9, 2020
- Volatility, 1 year annualised
- 48.8%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2020, +31%
- Worst calendar year
- 2023, -47%
LDC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Sep 2, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3000 | THB 0.3500 | THB 0.2100 | THB 0.2200 | -26.7% | 93.7M | 186 |
| 2025 | THB 0.5100 | THB 0.5200 | THB 0.2700 | THB 0.3000 | -40.0% | 176.9M | 242 |
| 2024 | THB 0.6201 | THB 0.8100 | THB 0.4300 | THB 0.5000 | -18.1% | 244M | 243 |
| 2023 | THB 1.14 | THB 1.30 | THB 0.5414 | THB 0.6103 | -46.6% | 672.4M | 243 |
| 2022 | THB 1.38 | THB 2.01 | THB 1.08 | THB 1.14 | -16.5% | 2.8B | 241 |
| 2021 | THB 1.33 | THB 1.69 | THB 1.17 | THB 1.37 | +3.0% | 169.4M | 241 |
| 2020 | THB 1.02 | THB 1.37 | THB 0.3740 | THB 1.33 | +31.1% | 119.5M | 243 |
| 2019 | THB 0.9154 | THB 1.17 | THB 0.7382 | THB 1.01 | +10.8% | 59.6M | 244 |
| 2018 | THB 1.21 | THB 1.38 | THB 0.8563 | THB 0.9154 | -24.4% | 136.4M | 245 |
| 2017 | THB 1.52 | THB 1.70 | THB 1.20 | THB 1.21 | -20.1% | 401.7M | 242 |
| 2016 | THB 2.53 | THB 2.94 | THB 1.14 | THB 1.52 | -42.1% | 1.4B | 244 |
| 2015 | THB 3.91 | THB 4.25 | THB 1.84 | THB 2.62 | -33.3% | 436.6M | 244 |
| 2014 | THB 3.82 | THB 5.84 | THB 3.38 | THB 3.93 | n/a | 1.5B | 83 |
LDC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2200 | -4.3% |
| August 2026 | THB 0.2300 | 0.0% |
| July 2026 | THB 0.2300 | -8.0% |
| June 2026 | THB 0.2500 | +4.2% |
| May 2026 | THB 0.2400 | -4.0% |
| April 2026 | THB 0.2500 | 0.0% |
| March 2026 | THB 0.2500 | -10.7% |
| February 2026 | THB 0.2800 | -3.4% |
| January 2026 | THB 0.2900 | -3.3% |
| December 2025 | THB 0.3000 | -9.1% |
| November 2025 | THB 0.3300 | -5.7% |
| October 2025 | THB 0.3500 | -12.5% |
About the LDC data
Daily bars. 2,941 sessions from Sep 2, 2014 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LDC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- LALIN Lalin Property Public Company Limited
- LALIN-R Lalin Property Public Company Limited
- LANNA Lanna Resources Public Company Limited
- LANNA-R Lanna Resources Public Company Limited
- LDC-R LDC Dental Public Company Limited
- LEE Lee Feed Mill Public Company Limited
- LEE-R Lee Feed Mill Public Company Limited
- LENOVO13 Lenovo Group Limited
Common questions
LDC share price history
