Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	3.840	3.920	3.800	3.840	3.803	7,326,800
2022-02-02	3.860	3.860	3.760	3.820	3.783	3,020,100
2022-02-01	3.820	3.920	3.800	3.880	3.843	4,887,600
2022-01-31	3.840	3.860	3.780	3.800	3.763	3,193,400
2022-01-28	3.760	3.820	3.740	3.800	3.763	5,072,800
2022-01-27	3.700	3.720	3.600	3.700	3.664	4,675,000
2022-01-26	3.800	3.800	3.720	3.740	3.704	2,134,300
2022-01-25	3.720	3.760	3.620	3.760	3.724	8,890,000
2022-01-24	3.900	3.900	3.760	3.760	3.724	5,643,000
2022-01-21	3.900	3.960	3.840	3.900	3.862	12,071,500
2022-01-20	3.980	4.040	3.900	3.900	3.862	58,195,400
2022-01-19	3.760	3.900	3.740	3.880	3.843	26,156,300
2022-01-18	3.840	3.840	3.700	3.760	3.724	7,956,700
2022-01-17	3.720	3.900	3.720	3.800	3.763	12,830,500
2022-01-14	3.820	3.820	3.720	3.740	3.704	6,708,900
2022-01-13	3.640	3.820	3.600	3.800	3.763	18,819,000
2022-01-12	3.640	3.680	3.580	3.640	3.605	5,063,300
2022-01-11	3.640	3.700	3.580	3.600	3.565	8,636,500
2022-01-10	3.700	3.720	3.600	3.620	3.585	8,020,400
2022-01-07	3.780	3.800	3.700	3.740	3.704	3,991,900
2022-01-06	3.820	3.820	3.760	3.760	3.724	1,839,300
2022-01-05	3.780	3.840	3.760	3.820	3.783	4,228,800
2022-01-04	3.820	3.820	3.740	3.780	3.743	3,389,000
2021-12-30	3.760	3.800	3.740	3.800	3.763	1,425,100
2021-12-29	3.720	3.760	3.720	3.740	3.704	1,317,100
2021-12-28	3.740	3.800	3.720	3.780	3.743	1,937,400
2021-12-27	3.740	3.800	3.720	3.760	3.724	2,274,500
2021-12-24	3.760	3.760	3.700	3.700	3.664	1,245,500
2021-12-23	3.760	3.760	3.720	3.720	3.684	1,278,700
2021-12-22	3.720	3.760	3.680	3.740	3.704	1,225,600
2021-12-21	3.700	3.720	3.700	3.700	3.664	1,521,300
2021-12-20	3.740	3.740	3.680	3.700	3.664	4,044,100
2021-12-17	3.800	3.820	3.760	3.760	3.724	2,390,300
2021-12-16	3.900	3.900	3.760	3.780	3.743	8,952,400
2021-12-15	3.840	3.920	3.820	3.860	3.823	11,734,400
2021-12-14	3.800	3.840	3.800	3.820	3.783	3,894,900
2021-12-13	3.800	3.900	3.780	3.780	3.743	14,635,800
2021-12-09	3.780	3.840	3.760	3.780	3.743	12,364,400
2021-12-08	3.740	3.820	3.700	3.720	3.684	8,724,000
2021-12-07	3.720	3.740	3.680	3.740	3.704	4,421,600
2021-12-03	3.840	3.860	3.700	3.700	3.664	7,039,200
2021-12-02	3.700	3.800	3.660	3.800	3.763	8,043,300
2021-12-01	3.780	3.780	3.680	3.700	3.664	3,078,600
2021-11-30	3.780	3.840	3.720	3.720	3.684	4,189,300
2021-11-29	3.820	3.860	3.740	3.760	3.724	5,550,000
2021-11-26	3.920	3.920	3.840	3.860	3.823	5,478,400
2021-11-25	3.940	3.980	3.900	3.920	3.882	6,931,600
2021-11-24	4.220	4.260	3.840	3.940	3.902	43,138,700
2021-11-23	4.280	4.300	4.220	4.220	4.179	6,058,300
2021-11-22	4.380	4.400	4.200	4.260	4.219	6,533,300
2021-11-19	4.340	4.420	4.320	4.360	4.318	2,054,300
2021-11-18	4.280	4.360	4.240	4.340	4.298	2,693,300
2021-11-17	4.300	4.340	4.260	4.280	4.239	1,616,400
2021-11-16	4.420	4.440	4.260	4.280	4.239	4,101,100
2021-11-15	4.440	4.520	4.380	4.400	4.357	3,001,400
2021-11-12	4.380	4.420	4.320	4.420	4.377	2,074,500
2021-11-11	4.280	4.400	4.280	4.320	4.278	1,750,500
2021-11-10	4.400	4.440	4.260	4.260	4.219	3,985,100
2021-11-09	4.360	4.440	4.320	4.380	4.338	3,036,600
2021-11-08	4.560	4.560	4.360	4.360	4.318	4,283,500

← NewerPage 20 of 21 · 1,216 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.