Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 4.980 | 5.100 | 4.980 | 5.000 | 5.000 | 919,900 |
| 2023-01-31 | 5.300 | 5.300 | 4.920 | 4.980 | 4.980 | 4,651,000 |
| 2023-01-30 | 5.350 | 5.400 | 5.300 | 5.350 | 5.350 | 507,100 |
| 2023-01-27 | 5.350 | 5.450 | 5.350 | 5.350 | 5.350 | 348,000 |
| 2023-01-26 | 5.400 | 5.450 | 5.300 | 5.350 | 5.350 | 602,000 |
| 2023-01-25 | 5.450 | 5.500 | 5.350 | 5.350 | 5.350 | 480,900 |
| 2023-01-24 | 5.400 | 5.500 | 5.400 | 5.450 | 5.450 | 221,800 |
| 2023-01-23 | 5.450 | 5.550 | 5.400 | 5.450 | 5.450 | 394,500 |
| 2023-01-20 | 5.550 | 5.600 | 5.350 | 5.450 | 5.450 | 812,900 |
| 2023-01-19 | 5.700 | 5.700 | 5.500 | 5.550 | 5.550 | 460,300 |
| 2023-01-18 | 5.600 | 5.650 | 5.400 | 5.600 | 5.600 | 1,238,400 |
| 2023-01-17 | 5.400 | 5.700 | 5.400 | 5.550 | 5.550 | 1,710,000 |
| 2023-01-16 | 5.400 | 5.500 | 5.350 | 5.400 | 5.400 | 1,007,600 |
| 2023-01-13 | 5.550 | 5.650 | 5.450 | 5.450 | 5.450 | 517,600 |
| 2023-01-12 | 5.450 | 5.650 | 5.450 | 5.550 | 5.550 | 1,089,300 |
| 2023-01-11 | 5.400 | 5.650 | 5.400 | 5.500 | 5.500 | 1,173,900 |
| 2023-01-10 | 5.350 | 5.450 | 5.300 | 5.400 | 5.400 | 596,500 |
| 2023-01-09 | 5.550 | 5.550 | 5.350 | 5.350 | 5.350 | 1,087,400 |
| 2023-01-06 | 5.350 | 5.550 | 5.350 | 5.500 | 5.500 | 804,900 |
| 2023-01-05 | 5.350 | 5.550 | 5.350 | 5.400 | 5.400 | 1,160,700 |
| 2023-01-04 | 5.600 | 5.700 | 5.400 | 5.400 | 5.400 | 3,836,500 |
| 2023-01-03 | 5.950 | 5.950 | 5.650 | 5.650 | 5.650 | 4,015,000 |
| 2022-12-30 | 6.000 | 6.000 | 5.800 | 5.900 | 5.900 | 1,042,900 |
| 2022-12-29 | 5.850 | 5.950 | 5.800 | 5.900 | 5.900 | 734,300 |
| 2022-12-28 | 6.000 | 6.050 | 5.850 | 5.850 | 5.850 | 1,923,700 |
| 2022-12-27 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 1,112,400 |
| 2022-12-26 | 5.950 | 6.150 | 5.950 | 6.050 | 6.050 | 2,708,600 |
| 2022-12-23 | 5.800 | 6.100 | 5.800 | 6.050 | 6.050 | 4,275,700 |
| 2022-12-22 | 5.850 | 5.950 | 5.750 | 5.800 | 5.800 | 1,180,400 |
| 2022-12-21 | 5.650 | 5.850 | 5.650 | 5.850 | 5.850 | 2,125,900 |
| 2022-12-20 | 6.100 | 6.150 | 5.700 | 5.700 | 5.700 | 6,802,100 |
| 2022-12-19 | 6.150 | 6.350 | 6.100 | 6.150 | 6.150 | 5,674,800 |
| 2022-12-16 | 6.100 | 6.300 | 6.050 | 6.250 | 6.250 | 4,159,900 |
| 2022-12-15 | 5.900 | 6.300 | 5.900 | 6.200 | 6.200 | 9,505,500 |
| 2022-12-14 | 5.900 | 6.100 | 5.750 | 5.850 | 5.850 | 4,181,800 |
| 2022-12-13 | 5.950 | 6.050 | 5.850 | 5.900 | 5.900 | 2,436,800 |
| 2022-12-09 | 5.800 | 6.000 | 5.700 | 5.950 | 5.950 | 4,333,200 |
| 2022-12-08 | 5.750 | 5.850 | 5.700 | 5.750 | 5.750 | 3,437,200 |
| 2022-12-07 | 5.850 | 6.050 | 5.700 | 5.750 | 5.750 | 6,214,800 |
| 2022-12-06 | 5.750 | 5.950 | 5.650 | 5.850 | 5.850 | 10,965,500 |
| 2022-12-02 | 6.300 | 6.350 | 5.700 | 5.800 | 5.800 | 18,044,500 |
| 2022-12-01 | 5.900 | 6.450 | 5.850 | 6.350 | 6.350 | 29,278,200 |
| 2022-11-30 | 6.000 | 6.150 | 5.600 | 6.000 | 6.000 | 44,150,700 |
| 2022-11-29 | 5.250 | 5.500 | 5.250 | 5.450 | 5.450 | 5,162,300 |
| 2022-11-28 | 5.650 | 5.850 | 5.300 | 5.350 | 5.350 | 25,209,400 |
| 2022-11-25 | 5.200 | 6.300 | 5.100 | 5.450 | 5.450 | 48,539,800 |
| 2022-11-24 | 5.350 | 5.350 | 5.050 | 5.200 | 5.200 | 2,019,900 |
| 2022-11-23 | 5.300 | 5.350 | 5.150 | 5.200 | 5.200 | 1,320,800 |
| 2022-11-22 | 5.100 | 5.600 | 5.000 | 5.350 | 5.350 | 3,186,300 |
| 2022-11-21 | 5.450 | 5.550 | 5.400 | 5.500 | 5.500 | 5,876,500 |
| 2022-11-18 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 6,943,600 |
| 2022-11-17 | 5.050 | 5.550 | 5.050 | 5.450 | 5.450 | 25,286,900 |
| 2022-11-16 | 4.960 | 5.300 | 4.920 | 5.150 | 5.150 | 25,297,100 |
| 2022-11-15 | 4.660 | 4.960 | 4.660 | 4.920 | 4.920 | 9,367,300 |
| 2022-11-14 | 4.500 | 4.760 | 4.360 | 4.700 | 4.700 | 10,771,200 |
| 2022-11-11 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 1,487,900 |
| 2022-11-10 | 4.600 | 4.620 | 4.360 | 4.420 | 4.420 | 4,341,600 |
| 2022-11-09 | 4.900 | 4.900 | 4.620 | 4.700 | 4.700 | 3,250,800 |
| 2022-11-08 | 4.800 | 4.840 | 4.700 | 4.840 | 4.840 | 3,784,100 |
| 2022-11-07 | 4.320 | 4.860 | 4.320 | 4.860 | 4.860 | 18,865,200 |
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.