Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	2.440	2.440	2.440	2.440	2.440	8,500
2024-01-24	2.400	2.420	2.400	2.420	2.420	66,000
2024-01-23	2.400	2.440	2.400	2.400	2.400	71,900
2024-01-22	2.480	2.480	2.400	2.400	2.400	196,000
2024-01-19	2.540	2.540	2.460	2.460	2.460	128,400
2024-01-18	2.500	2.540	2.480	2.500	2.500	82,900
2024-01-17	2.560	2.560	2.480	2.500	2.500	201,600
2024-01-16	2.520	2.540	2.520	2.540	2.540	63,400
2024-01-15	2.640	2.640	2.520	2.520	2.520	169,200
2024-01-12	2.640	2.680	2.560	2.560	2.560	194,700
2024-01-11	2.560	2.680	2.560	2.640	2.640	193,900
2024-01-10	2.580	2.640	2.560	2.600	2.600	228,900
2024-01-09	2.640	2.680	2.560	2.560	2.560	800,600
2024-01-08	2.660	2.660	2.560	2.560	2.560	291,600
2024-01-05	2.520	2.680	2.520	2.620	2.620	361,800
2024-01-04	2.520	2.560	2.500	2.560	2.560	283,600
2024-01-03	2.520	2.540	2.500	2.540	2.540	24,800
2024-01-02	2.480	2.500	2.460	2.500	2.500	136,405
2023-12-28	2.500	2.500	2.460	2.480	2.480	52,300
2023-12-27	2.500	2.500	2.440	2.500	2.500	20,000
2023-12-26	2.460	2.500	2.440	2.500	2.500	56,800
2023-12-25	2.440	2.480	2.420	2.480	2.480	113,900
2023-12-22	2.480	2.560	2.440	2.460	2.460	175,000
2023-12-21	2.500	2.540	2.480	2.480	2.480	239,000
2023-12-20	2.460	2.520	2.460	2.480	2.480	101,900
2023-12-19	2.480	2.480	2.460	2.460	2.460	59,700
2023-12-18	2.480	2.480	2.460	2.460	2.460	54,100
2023-12-15	2.480	2.480	2.440	2.460	2.460	87,200
2023-12-14	2.440	2.500	2.440	2.480	2.480	35,100
2023-12-13	2.500	2.520	2.420	2.420	2.420	165,600
2023-12-12	2.480	2.500	2.420	2.480	2.480	52,800
2023-12-08	2.500	2.520	2.460	2.480	2.480	140,400
2023-12-07	2.560	2.560	2.500	2.520	2.520	85,300
2023-12-06	2.560	2.580	2.540	2.560	2.560	22,200
2023-12-04	2.580	2.580	2.540	2.540	2.540	12,700
2023-12-01	2.580	2.580	2.560	2.580	2.580	34,300
2023-11-30	2.600	2.600	2.560	2.580	2.580	17,000
2023-11-29	2.600	2.600	2.580	2.600	2.600	59,200
2023-11-28	2.580	2.620	2.580	2.600	2.600	140,000
2023-11-27	2.640	2.640	2.580	2.600	2.600	76,200
2023-11-24	2.700	2.700	2.660	2.660	2.660	29,200
2023-11-23	2.680	2.680	2.640	2.640	2.640	10,900
2023-11-22	2.660	2.680	2.640	2.680	2.680	61,300
2023-11-21	2.660	2.680	2.620	2.660	2.660	18,000
2023-11-20	2.660	2.680	2.620	2.660	2.660	38,500
2023-11-17	2.660	2.660	2.640	2.660	2.660	14,900
2023-11-16	2.680	2.680	2.600	2.660	2.660	39,700
2023-11-15	2.620	2.680	2.620	2.680	2.680	11,500
2023-11-14	2.600	2.620	2.560	2.620	2.620	19,300
2023-11-13	2.620	2.620	2.600	2.620	2.620	38,300
2023-11-10	2.640	2.680	2.600	2.660	2.660	62,700
2023-11-09	2.620	2.640	2.600	2.640	2.640	84,500
2023-11-08	2.600	2.680	2.600	2.600	2.600	37,700
2023-11-07	2.620	2.640	2.620	2.640	2.640	36,800
2023-11-06	2.760	2.760	2.640	2.640	2.640	113,500
2023-11-03	2.680	2.760	2.680	2.720	2.720	92,800
2023-11-02	2.620	2.760	2.620	2.660	2.660	143,700
2023-11-01	2.620	2.640	2.580	2.620	2.620	81,500
2023-10-31	2.580	2.640	2.580	2.580	2.580	107,600
2023-10-30	2.620	2.620	2.580	2.580	2.580	88,900

← NewerPage 12 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.