Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.440 | 3.460 | 3.380 | 3.400 | 3.400 | 231,600 |
| 2024-07-24 | 3.540 | 3.560 | 3.500 | 3.520 | 3.520 | 85,600 |
| 2024-07-23 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 64,200 |
| 2024-07-19 | 3.680 | 3.740 | 3.580 | 3.600 | 3.600 | 207,900 |
| 2024-07-18 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 151,900 |
| 2024-07-17 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2024-07-16 | 3.820 | 3.820 | 3.760 | 3.760 | 3.760 | 177,600 |
| 2024-07-15 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-07-12 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 0 |
| 2024-07-11 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 52,600 |
| 2024-07-10 | 3.880 | 3.920 | 3.820 | 3.860 | 3.860 | 370,300 |
| 2024-07-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-07-08 | 3.740 | 3.920 | 3.740 | 3.800 | 3.800 | 302,600 |
| 2024-07-05 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 33,100 |
| 2024-07-04 | 3.680 | 3.740 | 3.660 | 3.660 | 3.660 | 80,800 |
| 2024-07-03 | 3.620 | 3.720 | 3.620 | 3.680 | 3.680 | 43,000 |
| 2024-07-02 | 3.780 | 3.780 | 3.680 | 3.700 | 3.700 | 62,100 |
| 2024-07-01 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2024-06-28 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 117,500 |
| 2024-06-27 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 24,200 |
| 2024-06-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-25 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-24 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-21 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 128,200 |
| 2024-06-20 | 3.700 | 3.740 | 3.680 | 3.720 | 3.720 | 39,500 |
| 2024-06-19 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 0 |
| 2024-06-17 | 3.720 | 3.840 | 3.720 | 3.780 | 3.780 | 194,500 |
| 2024-06-14 | 3.820 | 3.840 | 3.720 | 3.800 | 3.800 | 243,200 |
| 2024-06-13 | 3.820 | 3.960 | 3.820 | 3.820 | 3.820 | 678,900 |
| 2024-06-12 | 3.880 | 3.880 | 3.760 | 3.780 | 3.780 | 162,800 |
| 2024-06-11 | 3.660 | 3.860 | 3.660 | 3.760 | 3.760 | 408,100 |
| 2024-06-10 | 3.600 | 3.740 | 3.600 | 3.700 | 3.700 | 173,100 |
| 2024-06-07 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-06-06 | 3.800 | 3.800 | 3.640 | 3.700 | 3.700 | 422,100 |
| 2024-06-05 | 3.760 | 3.860 | 3.760 | 3.800 | 3.800 | 184,500 |
| 2024-06-04 | 3.960 | 4.000 | 3.780 | 3.800 | 3.800 | 613,200 |
| 2024-05-31 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-05-30 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-05-29 | 4.140 | 4.140 | 4.000 | 4.060 | 4.060 | 627,200 |
| 2024-05-28 | 4.020 | 4.100 | 4.000 | 4.100 | 4.100 | 857,700 |
| 2024-05-27 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 374,900 |
| 2024-05-24 | 3.900 | 3.920 | 3.880 | 3.880 | 3.880 | 160,100 |
| 2024-05-23 | 3.720 | 3.860 | 3.720 | 3.780 | 3.780 | 609,300 |
| 2024-05-21 | 3.720 | 3.760 | 3.700 | 3.700 | 3.700 | 258,100 |
| 2024-05-20 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2024-05-17 | 3.920 | 3.920 | 3.740 | 3.740 | 3.740 | 1,313,900 |
| 2024-05-16 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2024-05-15 | 4.200 | 4.200 | 4.040 | 4.060 | 4.060 | 459,700 |
| 2024-05-14 | 4.280 | 4.340 | 4.200 | 4.200 | 4.200 | 1,610,800 |
| 2024-05-13 | 3.960 | 4.280 | 3.960 | 4.240 | 4.240 | 1,593,600 |
| 2024-05-10 | 3.960 | 4.020 | 3.960 | 4.020 | 4.020 | 515,900 |
| 2024-05-09 | 3.900 | 4.040 | 3.900 | 3.960 | 3.960 | 602,800 |
| 2024-05-08 | 4.080 | 4.100 | 3.920 | 3.920 | 3.920 | 903,700 |
| 2024-05-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-05-03 | 4.080 | 4.140 | 4.080 | 4.100 | 4.100 | 384,400 |
| 2024-05-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-04-30 | 4.100 | 4.160 | 4.040 | 4.100 | 4.100 | 1,298,600 |
| 2024-04-29 | 4.020 | 4.160 | 4.020 | 4.140 | 4.140 | 1,474,000 |
| 2024-04-26 | 4.340 | 4.340 | 4.000 | 4.020 | 4.020 | 2,150,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-06 | 0.0300 THB |
| 2020-04-16 | 0.0300 THB |
| 2019-05-08 | 0.0500 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.