Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	3.760	3.780	3.720	3.720	3.720	366,541
2026-07-20	3.700	3.760	3.640	3.760	3.760	366,600
2026-07-17	3.720	3.740	3.640	3.680	3.680	525,146
2026-07-16	3.840	3.840	3.660	3.720	3.720	1,276,304
2026-07-15	3.900	4.040	3.760	3.780	3.780	2,470,304
2026-07-14	3.840	3.900	3.800	3.840	3.840	746,502
2026-07-13	3.760	3.920	3.760	3.860	3.860	1,266,510
2026-07-10	3.860	3.940	3.760	3.780	3.780	1,215,020
2026-07-09	3.560	3.840	3.560	3.800	3.800	1,820,691
2026-07-08	3.580	3.700	3.460	3.500	3.500	1,012,737
2026-07-07	3.620	3.660	3.540	3.540	3.540	396,205
2026-07-06	3.500	3.640	3.460	3.600	3.600	495,210
2026-07-03	3.400	3.520	3.400	3.440	3.440	280,726
2026-07-02	3.540	3.540	3.440	3.440	3.440	211,194
2026-07-01	3.540	3.540	3.400	3.540	3.540	752,906
2026-06-30	3.780	3.780	3.540	3.540	3.540	950,524
2026-06-29	3.800	3.820	3.680	3.780	3.780	668,461
2026-06-26	3.960	3.960	3.800	3.820	3.820	586,821
2026-06-25	3.840	3.960	3.840	3.880	3.880	1,158,753
2026-06-24	3.660	3.980	3.660	3.880	3.880	3,571,371
2026-06-23	3.240	3.900	3.240	3.620	3.620	5,953,710
2026-06-22	3.020	3.300	3.020	3.260	3.260	1,604,684
2026-06-19	3.020	3.040	2.980	3.040	3.040	371,720
2026-06-18	3.040	3.040	2.900	3.000	3.000	687,925
2026-06-17	2.920	3.040	2.920	3.020	3.020	1,205,029
2026-06-16	2.940	2.960	2.860	2.900	2.900	566,216
2026-06-15	2.880	2.920	2.780	2.900	2.900	803,501
2026-06-12	2.740	2.880	2.740	2.840	2.840	532,312
2026-06-11	2.700	2.800	2.700	2.740	2.740	500,000
2026-06-10	2.920	2.960	2.720	2.740	2.740	1,123,421
2026-06-09	2.920	3.000	2.900	2.920	2.920	941,004
2026-06-08	2.980	3.000	2.880	2.920	2.920	755,000
2026-06-05	2.980	3.060	2.920	2.960	2.960	2,049,730
2026-06-04	2.940	3.120	2.920	2.940	2.940	3,912,767
2026-06-02	2.880	3.020	2.840	2.920	2.920	2,196,184
2026-05-29	2.780	3.060	2.780	2.840	2.840	3,913,000
2026-05-28	2.780	2.880	2.680	2.740	2.740	2,703,702
2026-05-27	2.920	3.060	2.800	2.800	2.800	6,269,822
2026-05-26	2.780	2.920	2.700	2.880	2.880	5,335,401
2026-05-25	2.600	2.740	2.540	2.720	2.720	4,994,043
2026-05-22	2.400	2.600	2.340	2.520	2.520	2,741,010
2026-05-21	2.340	2.380	2.300	2.320	2.320	102,100
2026-05-20	2.320	2.360	2.320	2.340	2.340	42,402
2026-05-19	2.280	2.320	2.240	2.300	2.300	173,200
2026-05-18	2.400	2.400	2.300	2.300	2.300	185,100
2026-05-15	2.400	2.440	2.360	2.380	2.380	502,398
2026-05-14	2.400	2.420	2.360	2.380	2.380	245,909
2026-05-13	2.360	2.460	2.360	2.400	2.400	538,001
2026-05-12	2.480	2.480	2.360	2.360	2.360	427,200
2026-05-11	2.380	2.520	2.340	2.340	2.340	1,645,400
2026-05-08	2.400	2.460	2.320	2.320	2.320	748,321
2026-05-07	2.300	2.480	2.260	2.340	2.340	2,366,572
2026-05-06	2.220	2.300	2.220	2.260	2.260	145,109
2026-05-05	2.260	2.260	2.200	2.240	2.240	11,847
2026-04-30	2.260	2.260	2.180	2.180	2.180	23,002
2026-04-29	2.260	2.260	2.200	2.220	2.220	44,807
2026-04-28	2.260	2.260	2.220	2.260	2.260	2,420
2026-04-27	2.260	2.260	2.220	2.240	2.240	9,300
2026-04-24	2.180	2.280	2.180	2.240	2.240	28,908
2026-04-23	2.160	2.320	2.160	2.180	2.180	152,109

← NewerPage 2 of 21 · 1,212 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.