Demco Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	4.360	4.400	4.320	4.340	4.340	213,100
2024-04-24	4.300	4.300	4.300	4.300	4.300	0
2024-04-23	4.400	4.400	4.280	4.300	4.300	832,100
2024-04-22	4.180	4.460	4.180	4.300	4.300	2,739,400
2024-04-19	4.120	4.120	4.120	4.120	4.120	0
2024-04-18	4.120	4.120	4.120	4.120	4.120	0
2024-04-17	4.220	4.220	4.100	4.120	4.120	1,185,700
2024-04-11	4.040	4.220	4.020	4.120	4.120	3,256,300
2024-04-10	3.760	3.760	3.760	3.760	3.760	0
2024-04-09	3.760	3.760	3.760	3.760	3.760	0
2024-04-05	3.800	3.900	3.720	3.760	3.760	2,348,100
2024-04-04	3.640	3.640	3.640	3.640	3.640	0
2024-04-03	3.580	3.800	3.580	3.640	3.640	2,805,400
2024-04-02	3.760	3.780	3.420	3.560	3.560	1,836,100
2024-04-01	3.620	3.760	3.600	3.760	3.760	2,227,600
2024-03-29	3.460	3.600	3.460	3.600	3.600	1,980,600
2024-03-28	3.300	3.300	3.300	3.300	3.300	0
2024-03-27	3.260	3.360	3.260	3.300	3.300	2,890,200
2024-03-26	3.220	3.220	3.220	3.220	3.220	0
2024-03-25	3.280	3.400	3.180	3.220	3.220	6,275,000
2024-03-22	3.060	3.060	3.060	3.060	3.060	0
2024-03-21	3.020	3.480	2.940	3.060	3.060	16,827,900
2024-03-20	2.820	2.820	2.820	2.820	2.820	0
2024-03-19	2.940	3.020	2.800	2.820	2.820	3,529,300
2024-03-18	2.380	3.140	2.380	2.900	2.900	14,747,100
2024-03-15	2.400	2.400	2.400	2.400	2.400	0
2024-03-14	2.340	2.420	2.340	2.400	2.400	519,900
2024-03-13	2.240	2.380	2.240	2.320	2.320	429,800
2024-03-12	2.260	2.260	2.260	2.260	2.260	0
2024-03-11	2.220	2.260	2.220	2.260	2.260	412,900
2024-03-08	2.160	2.240	2.160	2.220	2.220	63,600
2024-03-07	2.200	2.220	2.160	2.220	2.220	35,700
2024-03-06	2.160	2.220	2.160	2.220	2.220	135,500
2024-03-05	2.140	2.160	2.100	2.160	2.160	401,200
2024-03-04	2.060	2.100	2.060	2.100	2.100	205,300
2024-03-01	2.060	2.100	2.020	2.040	2.040	334,300
2024-02-29	2.120	2.120	2.040	2.060	2.060	246,500
2024-02-28	2.100	2.200	2.100	2.160	2.160	206,500
2024-02-27	2.220	2.220	2.180	2.200	2.200	263,000
2024-02-23	2.240	2.240	2.200	2.220	2.220	167,100
2024-02-22	2.260	2.280	2.240	2.240	2.240	164,400
2024-02-21	2.320	2.320	2.260	2.260	2.260	204,500
2024-02-20	2.320	2.340	2.300	2.300	2.300	118,900
2024-02-19	2.360	2.380	2.320	2.320	2.320	173,500
2024-02-16	2.420	2.420	2.360	2.380	2.380	108,900
2024-02-15	2.420	2.480	2.420	2.440	2.440	155,900
2024-02-14	2.440	2.440	2.400	2.420	2.420	18,900
2024-02-13	2.400	2.420	2.400	2.400	2.400	73,300
2024-02-12	2.380	2.420	2.380	2.400	2.400	62,600
2024-02-09	2.400	2.400	2.380	2.380	2.380	117,300
2024-02-08	2.420	2.440	2.380	2.380	2.380	206,800
2024-02-07	2.420	2.480	2.420	2.460	2.460	75,400
2024-02-06	2.440	2.480	2.420	2.440	2.440	143,700
2024-02-05	2.420	2.440	2.400	2.420	2.420	95,400
2024-02-02	2.440	2.440	2.400	2.420	2.420	101,500
2024-02-01	2.460	2.460	2.400	2.420	2.420	36,600
2024-01-31	2.460	2.500	2.440	2.440	2.440	45,300
2024-01-30	2.480	2.480	2.460	2.460	2.460	2,900
2024-01-29	2.440	2.480	2.420	2.460	2.460	87,100
2024-01-26	2.420	2.440	2.420	2.420	2.420	40,800

← NewerPage 11 of 21 · 1,215 trading daysOlder →

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.