Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.660	2.880	2.640	2.840	2.840	588,401
2026-01-20	2.400	2.620	2.400	2.580	2.580	804,742
2026-01-19	2.480	2.480	2.340	2.380	2.380	254,100
2026-01-16	2.400	2.400	2.360	2.360	2.360	153,601
2026-01-15	2.300	2.420	2.280	2.400	2.400	542,144
2026-01-14	2.240	2.340	2.240	2.280	2.280	410,709
2026-01-13	2.200	2.540	2.200	2.240	2.240	1,726,383
2026-01-12	2.220	2.220	2.180	2.180	2.180	119,910
2026-01-09	2.160	2.280	2.160	2.220	2.220	850,611
2026-01-08	2.240	2.400	2.100	2.120	2.120	2,182,901
2026-01-07	2.860	2.860	2.220	2.220	2.220	1,144,920
2026-01-06	2.880	2.880	2.800	2.800	2.800	61,100
2026-01-05	2.880	2.880	2.820	2.860	2.860	35,302
2025-12-30	2.800	2.840	2.780	2.800	2.800	17,500
2025-12-29	2.780	2.840	2.780	2.840	2.840	5,710
2025-12-26	2.840	2.840	2.800	2.820	2.820	39,200
2025-12-25	2.800	2.860	2.800	2.820	2.820	25,500
2025-12-24	2.820	2.840	2.800	2.800	2.800	30,917
2025-12-23	2.900	2.900	2.820	2.860	2.860	82,700
2025-12-22	2.900	2.940	2.860	2.860	2.860	115,807
2025-12-19	2.920	2.940	2.900	2.920	2.920	2,401
2025-12-18	2.980	2.980	2.920	2.940	2.940	49,600
2025-12-17	2.960	2.960	2.920	2.940	2.940	21,501
2025-12-16	3.000	3.000	2.920	2.920	2.920	168,100
2025-12-15	2.940	3.000	2.940	2.980	2.980	64,400
2025-12-12	3.100	3.200	2.900	2.960	2.960	58,103
2025-12-11	3.040	3.140	3.000	3.060	3.060	65,904
2025-12-09	3.180	3.200	3.020	3.100	3.100	100,002
2025-12-08	3.400	3.400	3.200	3.200	3.200	251,404
2025-12-04	3.840	3.840	3.600	3.600	3.600	561,137
2025-12-03	3.860	3.900	3.860	3.880	3.880	70,400
2025-12-02	3.860	3.980	3.860	3.880	3.880	23,700
2025-12-01	3.880	3.880	3.880	3.880	3.880	31,100
2025-11-27	3.880	3.980	3.860	3.980	3.980	15,600
2025-11-26	3.860	3.900	3.840	3.880	3.880	30,371
2025-11-25	3.980	3.980	3.880	3.920	3.920	166,100
2025-11-24	4.060	4.060	4.000	4.000	4.000	61,105
2025-11-21	4.100	4.100	4.060	4.080	4.080	36,001
2025-11-20	4.140	4.140	4.140	4.140	4.140	25,520
2025-11-19	4.140	4.140	4.140	4.140	4.140	167,200
2025-11-18	4.140	4.160	4.140	4.140	4.140	47,800
2025-11-17	4.040	4.140	4.040	4.140	4.140	315,700
2025-11-14	4.120	4.120	4.120	4.120	4.120	131,500
2025-11-13	4.120	4.120	4.100	4.120	4.120	16,295,900
2025-11-12	4.120	4.140	4.100	4.140	4.140	257,200
2025-11-11	4.100	4.120	4.080	4.100	4.100	167,700
2025-11-10	4.140	4.140	4.120	4.120	4.120	51,300
2025-11-07	4.140	4.140	4.100	4.140	4.140	75,900
2025-11-06	4.120	4.140	4.060	4.140	4.140	16,342,500
2025-11-05	4.120	4.160	4.040	4.140	4.140	181,810
2025-11-04	4.100	4.120	4.080	4.120	4.120	384,800
2025-11-03	4.100	4.140	4.100	4.140	4.140	156,900
2025-10-31	4.120	4.140	4.040	4.140	4.140	367,325
2025-10-30	4.100	4.160	4.100	4.120	4.120	608,820
2025-10-29	4.060	4.120	4.060	4.120	4.120	880,017
2025-10-28	4.060	4.100	4.000	4.040	4.040	615,631
2025-10-27	4.100	4.100	3.980	4.060	4.060	416,733
2025-10-24	4.000	4.040	3.960	4.020	4.020	535,410
2025-10-22	3.820	3.960	3.820	3.940	3.940	218,410
2025-10-21	3.980	4.000	3.840	3.880	3.880	370,006

← NewerPage 4 of 21 · 1,215 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.