Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.160	2.200	2.160	2.200	2.200	25,406
2026-04-21	2.160	2.220	2.160	2.160	2.160	14,001
2026-04-20	2.180	2.220	2.140	2.160	2.160	60,601
2026-04-17	2.260	2.260	2.200	2.220	2.220	30,603
2026-04-16	2.240	2.260	2.180	2.220	2.220	255,802
2026-04-10	2.240	2.260	2.180	2.200	2.200	87,320
2026-04-09	2.180	2.280	2.180	2.240	2.240	250,800
2026-04-08	2.200	2.240	2.160	2.180	2.180	177,505
2026-04-07	2.200	2.200	2.140	2.140	2.140	35,503
2026-04-03	2.200	2.220	2.100	2.140	2.140	68,901
2026-04-02	2.180	2.260	2.180	2.220	2.220	186,410
2026-04-01	2.200	2.240	2.180	2.240	2.240	139,219
2026-03-31	2.180	2.320	2.160	2.180	2.180	358,300
2026-03-30	2.120	2.200	2.120	2.180	2.180	36,303
2026-03-27	2.160	2.180	2.080	2.160	2.160	522,000
2026-03-26	2.240	2.240	2.160	2.160	2.160	593,402
2026-03-25	2.360	2.420	2.200	2.220	2.220	1,259,579
2026-03-24	2.380	2.440	2.340	2.400	2.400	47,100
2026-03-23	2.440	2.440	2.360	2.360	2.360	14,600
2026-03-20	2.400	2.440	2.360	2.440	2.440	16,210
2026-03-19	2.380	2.400	2.380	2.400	2.400	6,100
2026-03-18	2.440	2.440	2.360	2.400	2.400	23,111
2026-03-17	2.440	2.440	2.360	2.360	2.360	49,000
2026-03-16	2.420	2.500	2.360	2.360	2.360	48,902
2026-03-13	2.360	2.400	2.360	2.400	2.400	200
2026-03-12	2.380	2.380	2.360	2.380	2.380	26,800
2026-03-11	2.360	2.420	2.360	2.380	2.380	92,987
2026-03-10	2.340	2.440	2.340	2.420	2.420	32,810
2026-03-09	2.220	2.300	2.200	2.280	2.280	48,800
2026-03-06	2.260	2.320	2.240	2.300	2.300	93,614
2026-03-05	2.280	2.340	2.260	2.340	2.340	52,400
2026-03-04	2.380	2.380	2.200	2.240	2.240	138,185
2026-03-02	2.320	2.400	2.320	2.340	2.340	124,903
2026-02-27	2.460	2.500	2.440	2.460	2.460	27,010
2026-02-26	2.480	2.500	2.460	2.460	2.460	62,400
2026-02-25	2.480	2.520	2.440	2.460	2.460	185,300
2026-02-24	2.440	2.500	2.440	2.480	2.480	302,400
2026-02-23	2.520	2.520	2.440	2.440	2.440	272,855
2026-02-20	2.520	2.540	2.500	2.500	2.500	120,709
2026-02-19	2.540	2.560	2.500	2.500	2.500	524,200
2026-02-18	2.520	2.560	2.500	2.520	2.520	503,407
2026-02-17	2.520	2.580	2.500	2.520	2.520	583,911
2026-02-16	2.520	2.540	2.500	2.500	2.500	93,002
2026-02-13	2.520	2.540	2.480	2.480	2.480	223,000
2026-02-12	2.520	2.580	2.500	2.520	2.520	669,400
2026-02-11	2.520	2.580	2.480	2.480	2.480	968,122
2026-02-10	2.540	2.540	2.460	2.480	2.480	262,701
2026-02-09	2.540	2.600	2.500	2.500	2.500	214,801
2026-02-06	2.520	2.540	2.500	2.500	2.500	101,704
2026-02-05	2.480	2.540	2.480	2.520	2.520	184,729
2026-02-04	2.520	2.540	2.480	2.500	2.500	78,213
2026-02-03	2.480	2.540	2.480	2.480	2.480	182,602
2026-02-02	2.580	2.600	2.480	2.500	2.500	78,635
2026-01-30	2.560	2.600	2.540	2.540	2.540	137,105
2026-01-29	2.560	2.660	2.520	2.520	2.520	262,900
2026-01-28	2.600	2.640	2.520	2.520	2.520	167,101
2026-01-27	2.580	2.660	2.560	2.580	2.580	175,174
2026-01-26	2.600	2.660	2.540	2.580	2.580	186,100
2026-01-23	2.700	2.760	2.660	2.660	2.660	375,700
2026-01-22	2.840	2.840	2.720	2.760	2.760	381,967

← NewerPage 3 of 5 · 241 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.