Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	3.420	3.480	3.360	3.460	3.460	694,900
2022-08-05	3.540	3.540	3.340	3.420	3.420	1,117,700
2022-08-04	3.500	3.540	3.420	3.540	3.540	3,370,400
2022-08-03	3.300	3.500	3.300	3.480	3.480	4,060,600
2022-08-02	3.340	3.360	3.240	3.320	3.320	1,978,900
2022-08-01	3.240	3.340	3.220	3.320	3.320	2,342,500
2022-07-27	3.200	3.240	3.160	3.200	3.200	2,234,500
2022-07-26	3.100	3.220	3.100	3.200	3.200	5,379,300
2022-07-25	3.000	3.120	2.940	3.100	3.100	1,715,000
2022-07-22	2.820	3.020	2.820	2.980	2.980	1,944,800
2022-07-21	2.840	2.860	2.780	2.840	2.840	479,700
2022-07-20	2.800	2.820	2.780	2.780	2.780	117,500
2022-07-19	2.820	2.820	2.780	2.780	2.780	184,000
2022-07-18	2.780	2.840	2.780	2.800	2.800	311,800
2022-07-15	2.820	2.820	2.720	2.760	2.760	464,500
2022-07-14	2.860	2.900	2.820	2.820	2.820	85,400
2022-07-12	2.900	2.900	2.860	2.860	2.860	142,300
2022-07-11	2.900	2.900	2.860	2.860	2.860	88,000
2022-07-08	2.960	2.960	2.860	2.860	2.860	266,600
2022-07-07	2.900	2.920	2.880	2.900	2.900	233,200
2022-07-06	2.820	2.920	2.740	2.920	2.920	1,182,100
2022-07-05	2.940	2.980	2.820	2.820	2.820	952,100
2022-07-04	2.980	3.060	2.940	2.940	2.940	452,300
2022-07-01	2.960	3.020	2.960	2.980	2.980	282,800
2022-06-30	3.060	3.080	2.940	2.940	2.940	1,465,400
2022-06-29	3.100	3.120	3.060	3.060	3.060	556,400
2022-06-28	3.140	3.160	3.060	3.100	3.100	3,519,500
2022-06-27	2.980	3.440	2.980	3.180	3.180	13,404,100
2022-06-24	2.960	2.960	2.920	2.960	2.960	194,100
2022-06-23	3.000	3.000	2.920	2.920	2.920	596,800
2022-06-22	3.000	3.040	2.960	2.980	2.980	479,800
2022-06-21	3.020	3.060	3.000	3.000	3.000	404,700
2022-06-20	2.960	3.040	2.940	3.000	3.000	693,100
2022-06-17	3.040	3.040	2.940	2.980	2.980	951,500
2022-06-16	3.100	3.140	3.040	3.040	3.040	1,250,900
2022-06-15	3.080	3.140	3.080	3.100	3.100	1,128,600
2022-06-14	3.080	3.120	3.000	3.080	3.080	2,505,500
2022-06-13	3.080	3.120	3.020	3.100	3.100	2,027,500
2022-06-10	3.100	3.280	3.100	3.160	3.160	6,122,600
2022-06-09	3.060	3.120	3.060	3.100	3.100	1,394,600
2022-06-08	3.040	3.100	3.040	3.060	3.060	734,300
2022-06-07	3.060	3.060	3.020	3.040	3.040	767,000
2022-06-06	3.080	3.120	3.020	3.040	3.040	1,795,400
2022-06-02	3.040	3.080	3.020	3.040	3.040	680,100
2022-06-01	3.040	3.060	3.020	3.040	3.040	426,100
2022-05-31	3.040	3.100	3.020	3.020	3.020	1,871,300
2022-05-30	3.000	3.080	3.000	3.040	3.040	1,066,800
2022-05-27	3.020	3.020	2.980	3.000	3.000	1,036,600
2022-05-26	2.980	3.040	2.980	2.980	2.980	332,300
2022-05-25	3.020	3.020	2.960	2.980	2.980	1,267,900
2022-05-24	2.980	3.020	2.980	2.980	2.980	415,800
2022-05-23	3.020	3.020	2.960	2.980	2.980	412,700
2022-05-20	3.080	3.080	2.980	3.020	3.020	987,400
2022-05-19	3.000	3.200	2.960	3.020	3.020	5,700,300
2022-05-18	3.000	3.120	2.940	3.100	3.100	3,881,600
2022-05-17	2.780	3.020	2.780	3.000	3.000	2,363,700
2022-05-13	2.820	2.840	2.780	2.800	2.800	1,231,400
2022-05-12	2.900	2.900	2.760	2.780	2.780	2,602,200
2022-05-11	2.940	2.960	2.840	2.900	2.900	1,725,200
2022-05-10	2.900	2.920	2.820	2.920	2.920	3,535,900

← NewerPage 18 of 21 · 1,211 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.