Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.060 | 3.060 | 2.840 | 2.880 | 2.880 | 4,951,500 |
| 2022-05-06 | 3.060 | 3.080 | 3.000 | 3.040 | 3.040 | 3,210,300 |
| 2022-05-05 | 3.220 | 3.220 | 3.060 | 3.100 | 3.070 | 6,319,600 |
| 2022-05-03 | 3.320 | 3.320 | 3.140 | 3.180 | 3.149 | 7,355,500 |
| 2022-04-29 | 3.360 | 3.400 | 3.300 | 3.300 | 3.268 | 2,786,300 |
| 2022-04-28 | 3.300 | 3.360 | 3.280 | 3.340 | 3.308 | 1,303,100 |
| 2022-04-27 | 3.360 | 3.360 | 3.240 | 3.280 | 3.248 | 3,022,700 |
| 2022-04-26 | 3.500 | 3.520 | 3.360 | 3.360 | 3.328 | 2,449,200 |
| 2022-04-25 | 3.480 | 3.500 | 3.440 | 3.480 | 3.446 | 638,100 |
| 2022-04-22 | 3.520 | 3.520 | 3.480 | 3.480 | 3.446 | 677,900 |
| 2022-04-21 | 3.480 | 3.520 | 3.480 | 3.500 | 3.466 | 1,184,000 |
| 2022-04-20 | 3.560 | 3.580 | 3.460 | 3.480 | 3.446 | 2,875,600 |
| 2022-04-19 | 3.540 | 3.620 | 3.540 | 3.560 | 3.526 | 1,428,700 |
| 2022-04-18 | 3.540 | 3.600 | 3.540 | 3.540 | 3.506 | 545,700 |
| 2022-04-12 | 3.580 | 3.620 | 3.520 | 3.580 | 3.545 | 975,500 |
| 2022-04-11 | 3.640 | 3.680 | 3.580 | 3.600 | 3.565 | 1,134,700 |
| 2022-04-08 | 3.660 | 3.700 | 3.580 | 3.680 | 3.644 | 1,016,600 |
| 2022-04-07 | 3.660 | 3.660 | 3.620 | 3.640 | 3.605 | 1,162,100 |
| 2022-04-05 | 3.780 | 3.820 | 3.680 | 3.680 | 3.644 | 1,460,800 |
| 2022-04-04 | 3.840 | 3.840 | 3.780 | 3.780 | 3.743 | 1,823,900 |
| 2022-04-01 | 3.820 | 3.820 | 3.780 | 3.800 | 3.763 | 1,544,800 |
| 2022-03-31 | 3.820 | 3.820 | 3.780 | 3.820 | 3.783 | 1,771,200 |
| 2022-03-30 | 3.800 | 3.840 | 3.740 | 3.800 | 3.763 | 3,632,400 |
| 2022-03-29 | 3.780 | 3.800 | 3.700 | 3.760 | 3.724 | 5,514,200 |
| 2022-03-28 | 3.620 | 3.780 | 3.600 | 3.780 | 3.743 | 11,333,400 |
| 2022-03-25 | 3.660 | 3.660 | 3.580 | 3.580 | 3.545 | 1,581,300 |
| 2022-03-24 | 3.680 | 3.680 | 3.620 | 3.620 | 3.585 | 1,211,000 |
| 2022-03-23 | 3.600 | 3.700 | 3.600 | 3.640 | 3.605 | 3,292,100 |
| 2022-03-22 | 3.620 | 3.640 | 3.580 | 3.600 | 3.565 | 770,300 |
| 2022-03-21 | 3.620 | 3.680 | 3.580 | 3.620 | 3.585 | 2,842,300 |
| 2022-03-18 | 3.500 | 3.620 | 3.500 | 3.600 | 3.565 | 2,402,900 |
| 2022-03-17 | 3.560 | 3.580 | 3.460 | 3.520 | 3.486 | 2,128,800 |
| 2022-03-16 | 3.400 | 3.560 | 3.400 | 3.520 | 3.486 | 2,941,800 |
| 2022-03-15 | 3.400 | 3.460 | 3.360 | 3.420 | 3.387 | 1,999,700 |
| 2022-03-14 | 3.340 | 3.460 | 3.340 | 3.420 | 3.387 | 1,660,000 |
| 2022-03-11 | 3.240 | 3.420 | 3.240 | 3.340 | 3.308 | 2,908,900 |
| 2022-03-10 | 3.380 | 3.400 | 3.280 | 3.280 | 3.248 | 2,601,500 |
| 2022-03-09 | 3.180 | 3.300 | 3.160 | 3.300 | 3.268 | 3,300,900 |
| 2022-03-08 | 3.260 | 3.320 | 3.100 | 3.120 | 3.090 | 7,212,000 |
| 2022-03-07 | 3.500 | 3.540 | 3.280 | 3.320 | 3.288 | 9,716,500 |
| 2022-03-04 | 3.680 | 3.680 | 3.540 | 3.600 | 3.565 | 6,028,300 |
| 2022-03-03 | 3.680 | 3.760 | 3.640 | 3.680 | 3.644 | 4,841,000 |
| 2022-03-02 | 3.760 | 3.760 | 3.660 | 3.680 | 3.644 | 2,787,500 |
| 2022-03-01 | 3.680 | 3.760 | 3.680 | 3.760 | 3.724 | 2,272,900 |
| 2022-02-28 | 3.700 | 3.720 | 3.620 | 3.660 | 3.625 | 3,278,000 |
| 2022-02-25 | 3.640 | 3.700 | 3.640 | 3.680 | 3.644 | 4,087,300 |
| 2022-02-24 | 3.780 | 3.780 | 3.600 | 3.620 | 3.585 | 6,909,500 |
| 2022-02-23 | 3.740 | 3.800 | 3.720 | 3.780 | 3.743 | 3,683,300 |
| 2022-02-22 | 3.700 | 3.800 | 3.660 | 3.760 | 3.724 | 5,009,200 |
| 2022-02-21 | 3.800 | 3.820 | 3.680 | 3.700 | 3.664 | 6,478,400 |
| 2022-02-18 | 3.860 | 3.880 | 3.800 | 3.800 | 3.763 | 8,767,400 |
| 2022-02-17 | 3.920 | 3.980 | 3.860 | 3.900 | 3.862 | 6,400,200 |
| 2022-02-15 | 3.880 | 3.960 | 3.860 | 3.900 | 3.862 | 6,402,700 |
| 2022-02-14 | 4.040 | 4.060 | 3.880 | 3.880 | 3.843 | 13,239,900 |
| 2022-02-11 | 4.160 | 4.240 | 4.060 | 4.080 | 4.041 | 34,378,300 |
| 2022-02-10 | 3.940 | 4.160 | 3.940 | 4.160 | 4.120 | 26,775,700 |
| 2022-02-09 | 4.100 | 4.120 | 3.960 | 3.960 | 3.922 | 22,827,300 |
| 2022-02-08 | 4.200 | 4.200 | 4.020 | 4.060 | 4.021 | 28,525,600 |
| 2022-02-07 | 4.180 | 4.320 | 4.160 | 4.200 | 4.159 | 102,788,900 |
| 2022-02-04 | 3.880 | 4.120 | 3.880 | 4.080 | 4.041 | 99,347,700 |
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.