Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 4.560 | 4.560 | 4.460 | 4.520 | 4.476 | 2,777,500 |
| 2021-11-04 | 4.520 | 4.600 | 4.500 | 4.520 | 4.476 | 2,891,700 |
| 2021-11-03 | 4.540 | 4.660 | 4.500 | 4.540 | 4.496 | 4,282,200 |
| 2021-11-02 | 4.700 | 4.700 | 4.560 | 4.600 | 4.556 | 4,569,300 |
| 2021-11-01 | 4.880 | 4.880 | 4.660 | 4.680 | 4.635 | 4,393,800 |
| 2021-10-29 | 4.920 | 4.920 | 4.840 | 4.860 | 4.813 | 605,000 |
| 2021-10-28 | 4.940 | 4.940 | 4.860 | 4.860 | 4.813 | 1,198,600 |
| 2021-10-27 | 4.980 | 5.050 | 4.880 | 4.900 | 4.853 | 2,853,000 |
| 2021-10-26 | 4.880 | 4.940 | 4.860 | 4.940 | 4.892 | 1,168,700 |
| 2021-10-25 | 4.860 | 4.900 | 4.800 | 4.820 | 4.773 | 3,864,000 |
| 2021-10-21 | 4.920 | 4.960 | 4.880 | 4.900 | 4.853 | 1,310,600 |
| 2021-10-20 | 4.940 | 4.960 | 4.920 | 4.920 | 4.872 | 738,300 |
| 2021-10-19 | 5.000 | 5.050 | 4.940 | 4.940 | 4.892 | 4,882,100 |
| 2021-10-18 | 5.050 | 5.050 | 4.960 | 5.000 | 4.952 | 3,552,300 |
| 2021-10-15 | 5.150 | 5.150 | 4.840 | 4.900 | 4.853 | 7,806,100 |
| 2021-10-14 | 4.980 | 5.200 | 4.960 | 5.100 | 5.051 | 5,485,300 |
← NewerPage 21 of 21 · 1,216 trading days
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.