Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 4.340 | 4.400 | 4.300 | 4.360 | 4.360 | 975,700 |
| 2022-11-03 | 4.640 | 4.720 | 4.160 | 4.360 | 4.360 | 10,469,000 |
| 2022-11-02 | 4.460 | 4.660 | 4.440 | 4.620 | 4.620 | 10,070,000 |
| 2022-11-01 | 4.420 | 4.440 | 4.360 | 4.420 | 4.420 | 2,069,600 |
| 2022-10-31 | 4.380 | 4.420 | 4.340 | 4.380 | 4.380 | 1,981,200 |
| 2022-10-28 | 4.320 | 4.380 | 4.260 | 4.320 | 4.320 | 3,192,900 |
| 2022-10-27 | 4.160 | 4.320 | 4.160 | 4.280 | 4.280 | 4,963,500 |
| 2022-10-26 | 4.100 | 4.220 | 4.100 | 4.200 | 4.200 | 4,798,700 |
| 2022-10-25 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 1,322,900 |
| 2022-10-21 | 4.080 | 4.120 | 4.080 | 4.080 | 4.080 | 2,553,600 |
| 2022-10-20 | 4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 2,549,900 |
| 2022-10-19 | 3.960 | 4.000 | 3.940 | 3.980 | 3.980 | 1,135,400 |
| 2022-10-18 | 3.840 | 3.940 | 3.820 | 3.920 | 3.920 | 618,500 |
| 2022-10-17 | 3.840 | 3.880 | 3.840 | 3.860 | 3.860 | 112,800 |
| 2022-10-12 | 3.860 | 3.940 | 3.840 | 3.860 | 3.860 | 256,300 |
| 2022-10-11 | 3.900 | 4.000 | 3.880 | 3.880 | 3.880 | 268,300 |
| 2022-10-10 | 3.900 | 4.020 | 3.900 | 3.980 | 3.980 | 1,375,500 |
| 2022-10-07 | 3.980 | 4.020 | 3.960 | 3.980 | 3.980 | 1,629,000 |
| 2022-10-06 | 4.000 | 4.000 | 3.940 | 3.980 | 3.980 | 3,367,900 |
| 2022-10-05 | 3.900 | 3.980 | 3.880 | 3.940 | 3.940 | 1,012,500 |
| 2022-10-04 | 3.740 | 3.900 | 3.740 | 3.880 | 3.880 | 2,171,300 |
| 2022-10-03 | 4.020 | 4.020 | 3.720 | 3.760 | 3.760 | 2,058,200 |
| 2022-09-30 | 3.920 | 4.080 | 3.920 | 4.040 | 4.040 | 5,936,900 |
| 2022-09-29 | 3.900 | 3.980 | 3.880 | 3.980 | 3.980 | 3,835,600 |
| 2022-09-28 | 3.880 | 3.900 | 3.700 | 3.880 | 3.880 | 1,388,300 |
| 2022-09-27 | 3.880 | 3.920 | 3.820 | 3.880 | 3.880 | 1,275,300 |
| 2022-09-26 | 3.920 | 3.920 | 3.820 | 3.900 | 3.900 | 1,964,500 |
| 2022-09-23 | 3.880 | 3.880 | 3.840 | 3.860 | 3.860 | 1,086,400 |
| 2022-09-22 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 1,909,000 |
| 2022-09-21 | 3.820 | 3.840 | 3.740 | 3.820 | 3.820 | 743,700 |
| 2022-09-20 | 3.720 | 3.780 | 3.700 | 3.740 | 3.740 | 236,800 |
| 2022-09-19 | 3.900 | 3.920 | 3.720 | 3.740 | 3.740 | 857,000 |
| 2022-09-16 | 3.900 | 3.940 | 3.880 | 3.900 | 3.900 | 2,476,100 |
| 2022-09-15 | 3.820 | 3.920 | 3.800 | 3.880 | 3.880 | 2,899,200 |
| 2022-09-14 | 3.740 | 3.860 | 3.700 | 3.820 | 3.820 | 1,691,200 |
| 2022-09-13 | 3.780 | 3.800 | 3.760 | 3.780 | 3.780 | 1,660,700 |
| 2022-09-12 | 3.580 | 3.720 | 3.580 | 3.720 | 3.720 | 1,164,500 |
| 2022-09-09 | 3.640 | 3.640 | 3.580 | 3.580 | 3.580 | 305,100 |
| 2022-09-08 | 3.500 | 3.600 | 3.500 | 3.580 | 3.580 | 578,700 |
| 2022-09-07 | 3.440 | 3.540 | 3.440 | 3.500 | 3.500 | 368,100 |
| 2022-09-06 | 3.420 | 3.500 | 3.420 | 3.480 | 3.480 | 291,500 |
| 2022-09-05 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 217,800 |
| 2022-09-02 | 3.500 | 3.520 | 3.460 | 3.500 | 3.500 | 513,400 |
| 2022-09-01 | 3.600 | 3.660 | 3.520 | 3.520 | 3.520 | 731,500 |
| 2022-08-31 | 3.620 | 3.700 | 3.620 | 3.620 | 3.620 | 433,200 |
| 2022-08-30 | 3.720 | 3.740 | 3.660 | 3.660 | 3.660 | 679,600 |
| 2022-08-29 | 3.700 | 3.760 | 3.700 | 3.720 | 3.720 | 389,600 |
| 2022-08-26 | 3.820 | 3.820 | 3.700 | 3.800 | 3.800 | 1,157,600 |
| 2022-08-25 | 3.780 | 3.880 | 3.780 | 3.840 | 3.840 | 3,529,400 |
| 2022-08-24 | 3.760 | 3.840 | 3.740 | 3.800 | 3.800 | 4,661,900 |
| 2022-08-23 | 3.680 | 3.780 | 3.660 | 3.740 | 3.740 | 2,768,500 |
| 2022-08-22 | 3.620 | 3.720 | 3.560 | 3.640 | 3.640 | 5,016,800 |
| 2022-08-19 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 3,388,100 |
| 2022-08-18 | 3.520 | 3.580 | 3.480 | 3.540 | 3.540 | 1,061,300 |
| 2022-08-17 | 3.500 | 3.540 | 3.480 | 3.520 | 3.520 | 1,839,500 |
| 2022-08-16 | 3.380 | 3.520 | 3.360 | 3.460 | 3.460 | 1,593,900 |
| 2022-08-15 | 3.460 | 3.460 | 3.320 | 3.420 | 3.420 | 2,015,800 |
| 2022-08-11 | 3.540 | 3.560 | 3.340 | 3.480 | 3.480 | 1,210,400 |
| 2022-08-10 | 3.520 | 3.560 | 3.520 | 3.540 | 3.540 | 1,250,800 |
| 2022-08-09 | 3.460 | 3.580 | 3.460 | 3.560 | 3.560 | 2,121,900 |
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.