Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.620	2.660	2.600	2.620	2.620	93,900
2023-10-26	2.640	2.660	2.600	2.620	2.620	85,400
2023-10-25	2.640	2.680	2.640	2.680	2.680	39,600
2023-10-24	2.640	2.660	2.640	2.660	2.660	24,600
2023-10-20	2.680	2.680	2.640	2.640	2.640	92,400
2023-10-19	2.680	2.700	2.660	2.660	2.660	53,600
2023-10-18	2.680	2.700	2.660	2.700	2.700	56,200
2023-10-17	2.660	2.720	2.660	2.680	2.680	125,200
2023-10-16	2.840	2.840	2.600	2.660	2.660	826,100
2023-10-12	2.800	2.840	2.800	2.840	2.840	2,100
2023-10-11	2.780	2.820	2.740	2.820	2.820	123,500
2023-10-10	2.860	2.880	2.800	2.800	2.800	6,900
2023-10-09	2.860	2.860	2.860	2.860	2.860	6,600
2023-10-06	2.840	2.880	2.840	2.860	2.860	45,400
2023-10-05	2.900	2.900	2.880	2.880	2.880	84,800
2023-10-04	2.920	2.920	2.900	2.900	2.900	21,400
2023-10-03	2.920	2.940	2.880	2.900	2.900	135,000
2023-10-02	3.020	3.020	2.920	2.960	2.960	28,700
2023-09-29	3.000	3.000	2.940	2.940	2.940	34,800
2023-09-28	2.940	2.980	2.920	2.940	2.940	57,700
2023-09-27	2.960	2.960	2.940	2.960	2.960	30,400
2023-09-26	2.980	2.980	2.940	2.940	2.940	70,800
2023-09-25	3.000	3.000	2.960	2.980	2.980	24,800
2023-09-22	2.900	3.000	2.900	3.000	3.000	123,400
2023-09-21	2.980	3.020	2.980	3.020	3.020	69,600
2023-09-20	3.000	3.000	2.960	2.980	2.980	162,900
2023-09-19	3.020	3.040	3.000	3.000	3.000	201,700
2023-09-18	3.040	3.040	3.000	3.020	3.020	261,400
2023-09-15	3.060	3.060	3.020	3.040	3.040	93,000
2023-09-14	3.100	3.100	3.000	3.060	3.060	79,700
2023-09-13	3.040	3.040	3.020	3.040	3.040	54,500
2023-09-12	3.000	3.060	3.000	3.060	3.060	18,800
2023-09-11	3.080	3.080	3.000	3.020	3.020	131,400
2023-09-08	3.080	3.100	3.060	3.080	3.080	99,100
2023-09-07	3.060	3.100	3.060	3.060	3.060	116,800
2023-09-06	3.080	3.080	3.040	3.040	3.040	68,800
2023-09-05	3.060	3.100	3.060	3.060	3.060	59,800
2023-09-04	3.120	3.120	3.060	3.060	3.060	70,700
2023-09-01	3.160	3.160	3.040	3.100	3.100	169,100
2023-08-31	3.120	3.140	3.100	3.100	3.100	93,000
2023-08-30	3.140	3.140	3.120	3.120	3.120	174,600
2023-08-29	3.180	3.180	3.100	3.120	3.120	191,400
2023-08-28	3.180	3.180	3.100	3.120	3.120	237,700
2023-08-25	3.200	3.200	3.120	3.140	3.140	213,900
2023-08-24	3.080	3.120	3.060	3.120	3.120	338,700
2023-08-23	3.020	3.060	3.000	3.060	3.060	286,100
2023-08-22	3.020	3.040	3.000	3.020	3.020	221,100
2023-08-21	3.020	3.040	3.000	3.040	3.040	28,600
2023-08-18	2.980	3.020	2.980	3.000	3.000	63,900
2023-08-17	3.000	3.020	3.000	3.020	3.020	212,200
2023-08-16	3.000	3.000	2.960	2.980	2.980	118,600
2023-08-15	3.020	3.020	3.000	3.000	3.000	105,700
2023-08-11	3.000	3.000	2.960	2.980	2.980	427,900
2023-08-10	3.080	3.080	3.060	3.080	3.080	8,300
2023-08-09	3.060	3.080	3.060	3.080	3.080	12,700
2023-08-08	3.060	3.060	3.060	3.060	3.060	10,900
2023-08-07	3.040	3.080	3.020	3.060	3.060	75,800
2023-08-04	3.040	3.060	3.040	3.040	3.040	30,000
2023-08-03	3.040	3.060	3.020	3.040	3.040	14,600
2023-08-02	3.040	3.080	3.000	3.040	3.040	111,100

← NewerPage 13 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.