Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	3.040	3.080	3.000	3.040	3.040	111,100
2023-07-31	3.080	3.100	3.060	3.080	3.080	49,600
2023-07-27	3.060	3.080	3.020	3.080	3.080	43,600
2023-07-26	3.040	3.080	3.020	3.080	3.080	26,000
2023-07-25	3.040	3.060	3.020	3.060	3.060	54,300
2023-07-24	3.040	3.080	3.040	3.040	3.040	69,100
2023-07-21	3.020	3.100	3.020	3.080	3.080	17,600
2023-07-20	3.160	3.160	3.020	3.100	3.100	106,800
2023-07-19	3.120	3.120	3.060	3.060	3.060	45,300
2023-07-18	3.040	3.100	3.020	3.060	3.060	103,200
2023-07-17	3.040	3.100	3.000	3.040	3.040	475,900
2023-07-14	2.940	3.060	2.900	3.040	3.040	127,400
2023-07-13	2.980	3.040	2.940	2.980	2.980	143,400
2023-07-12	2.900	3.000	2.880	2.880	2.880	163,500
2023-07-11	2.980	3.060	2.880	2.900	2.900	246,500
2023-07-10	3.000	3.020	2.940	2.980	2.980	10,900
2023-07-07	3.000	3.000	2.980	2.980	2.980	13,900
2023-07-06	3.000	3.000	2.940	3.000	3.000	73,300
2023-07-05	3.040	3.100	3.040	3.060	3.060	102,500
2023-07-04	3.000	3.060	2.980	3.060	3.060	73,900
2023-07-03	2.960	3.040	2.960	2.980	2.980	202,100
2023-06-30	2.860	2.960	2.860	2.960	2.960	126,700
2023-06-29	2.820	2.960	2.800	2.880	2.880	246,100
2023-06-28	2.860	2.860	2.820	2.840	2.840	55,500
2023-06-27	2.880	2.900	2.820	2.820	2.820	226,600
2023-06-26	3.180	3.180	2.820	2.820	2.820	1,467,000
2023-06-23	3.140	3.140	3.080	3.140	3.140	291,500
2023-06-22	3.200	3.220	3.080	3.160	3.160	454,600
2023-06-21	3.320	3.360	3.200	3.200	3.200	443,800
2023-06-20	3.360	3.420	3.300	3.320	3.320	837,400
2023-06-19	3.400	3.420	3.220	3.340	3.340	91,200
2023-06-16	3.360	3.380	3.280	3.360	3.360	113,300
2023-06-15	3.380	3.380	3.340	3.360	3.360	156,300
2023-06-14	3.360	3.380	3.360	3.380	3.380	73,900
2023-06-13	3.400	3.400	3.340	3.360	3.360	154,500
2023-06-12	3.420	3.420	3.380	3.380	3.380	68,900
2023-06-09	3.420	3.440	3.400	3.420	3.420	276,100
2023-06-08	3.360	3.440	3.360	3.420	3.420	110,100
2023-06-07	3.420	3.420	3.340	3.400	3.400	74,000
2023-06-06	3.360	3.480	3.320	3.340	3.340	223,100
2023-06-02	3.360	3.440	3.280	3.320	3.320	444,400
2023-06-01	3.460	3.460	3.360	3.360	3.360	282,600
2023-05-31	3.460	3.500	3.400	3.440	3.440	329,700
2023-05-30	3.580	3.600	3.460	3.480	3.480	263,500
2023-05-29	3.700	3.700	3.500	3.520	3.520	938,500
2023-05-26	3.660	3.720	3.620	3.640	3.640	390,700
2023-05-25	3.660	3.720	3.660	3.680	3.680	57,500
2023-05-24	3.720	3.740	3.660	3.720	3.720	82,500
2023-05-23	3.680	3.720	3.620	3.680	3.680	54,400
2023-05-22	3.700	3.720	3.640	3.680	3.680	137,700
2023-05-19	3.840	3.840	3.700	3.700	3.700	279,400
2023-05-18	3.780	3.820	3.720	3.740	3.740	248,200
2023-05-17	3.780	3.780	3.720	3.720	3.720	100,300
2023-05-16	3.680	3.800	3.680	3.780	3.780	439,000
2023-05-15	4.180	4.180	3.700	3.720	3.720	786,900
2023-05-12	4.340	4.360	4.200	4.220	4.220	375,000
2023-05-11	4.420	4.440	4.360	4.360	4.360	154,300
2023-05-10	4.460	4.500	4.420	4.420	4.420	143,400
2023-05-09	4.540	4.540	4.420	4.460	4.460	398,500
2023-05-08	4.560	4.660	4.540	4.560	4.560	163,900

← NewerPage 14 of 21 · 1,216 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.