Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	4.800	4.800	4.620	4.660	4.660	670,100
2023-05-02	5.000	5.000	4.760	4.820	4.820	205,600
2023-04-28	5.100	5.100	4.980	5.000	5.000	195,900
2023-04-27	5.100	5.100	4.960	5.000	5.000	331,600
2023-04-26	5.000	5.050	4.980	5.050	5.050	307,800
2023-04-25	5.000	5.100	4.960	5.000	5.000	836,400
2023-04-24	4.960	5.050	4.880	4.960	4.960	547,600
2023-04-21	4.840	4.940	4.780	4.920	4.920	199,500
2023-04-20	4.900	4.920	4.820	4.860	4.860	205,800
2023-04-19	5.150	5.150	4.900	4.900	4.900	253,200
2023-04-18	5.000	5.100	4.980	4.980	4.980	273,700
2023-04-17	4.700	4.980	4.700	4.980	4.980	397,600
2023-04-12	4.840	4.840	4.720	4.720	4.720	100,700
2023-04-11	4.760	4.840	4.760	4.840	4.840	29,400
2023-04-10	4.800	4.800	4.740	4.760	4.760	96,600
2023-04-07	4.880	4.960	4.760	4.780	4.780	216,900
2023-04-05	5.000	5.000	4.880	4.880	4.880	229,600
2023-04-04	5.100	5.150	4.960	4.960	4.960	544,300
2023-04-03	5.350	5.350	5.050	5.150	5.150	494,900
2023-03-31	5.400	5.400	5.200	5.300	5.300	425,700
2023-03-30	5.450	5.450	5.300	5.350	5.350	277,100
2023-03-29	5.450	5.450	5.200	5.450	5.450	882,400
2023-03-28	5.300	5.450	5.300	5.400	5.400	1,412,400
2023-03-27	5.200	5.300	5.050	5.250	5.250	1,183,400
2023-03-24	5.150	5.250	5.050	5.050	5.050	264,300
2023-03-23	5.100	5.200	5.050	5.150	5.150	1,040,500
2023-03-22	4.960	5.100	4.960	5.050	5.050	1,144,800
2023-03-21	4.640	4.940	4.600	4.900	4.900	1,193,700
2023-03-20	4.580	4.760	4.540	4.640	4.640	593,700
2023-03-17	4.540	4.560	4.500	4.560	4.560	171,500
2023-03-16	4.500	4.560	4.440	4.480	4.480	340,900
2023-03-15	4.480	4.560	4.480	4.520	4.520	300,900
2023-03-14	4.560	4.560	4.440	4.440	4.440	665,600
2023-03-13	4.780	4.780	4.560	4.560	4.560	259,200
2023-03-10	4.840	4.860	4.780	4.780	4.780	480,500
2023-03-09	4.780	4.840	4.780	4.840	4.840	367,400
2023-03-08	4.840	4.840	4.740	4.780	4.780	1,047,800
2023-03-07	4.400	4.860	4.400	4.800	4.800	1,653,600
2023-03-03	4.440	4.460	4.400	4.420	4.420	301,600
2023-03-02	4.500	4.500	4.420	4.440	4.440	290,000
2023-03-01	4.560	4.560	4.480	4.500	4.500	319,700
2023-02-28	4.600	4.620	4.500	4.540	4.540	371,000
2023-02-27	4.680	4.680	4.580	4.600	4.600	211,900
2023-02-24	4.800	4.820	4.680	4.700	4.700	664,000
2023-02-23	4.740	4.820	4.720	4.800	4.800	1,181,400
2023-02-22	4.700	4.760	4.680	4.760	4.760	1,368,100
2023-02-21	4.720	4.720	4.640	4.720	4.720	1,210,100
2023-02-20	4.600	4.720	4.580	4.620	4.620	858,400
2023-02-17	4.540	4.580	4.520	4.580	4.580	732,100
2023-02-16	4.420	4.560	4.420	4.520	4.520	946,300
2023-02-15	4.420	4.480	4.380	4.440	4.440	989,200
2023-02-14	4.600	4.600	4.380	4.420	4.420	1,402,400
2023-02-13	4.620	4.680	4.580	4.600	4.600	494,700
2023-02-10	4.560	4.620	4.560	4.600	4.600	888,500
2023-02-09	4.540	4.580	4.500	4.540	4.540	554,900
2023-02-08	4.720	4.740	4.540	4.560	4.560	1,233,500
2023-02-07	4.700	4.760	4.700	4.700	4.700	485,800
2023-02-06	4.660	4.780	4.660	4.720	4.720	846,700
2023-02-03	4.820	4.880	4.700	4.700	4.700	3,213,900
2023-02-02	5.000	5.000	4.780	4.820	4.820	4,950,300

← NewerPage 15 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.