Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3.960 | 4.000 | 3.900 | 4.000 | 4.000 | 196,400 |
| 2025-10-17 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 151,300 |
| 2025-10-16 | 3.900 | 4.000 | 3.900 | 3.960 | 3.960 | 266,649 |
| 2025-10-15 | 3.820 | 3.900 | 3.800 | 3.880 | 3.880 | 354,349 |
| 2025-10-14 | 2.960 | 3.900 | 2.940 | 3.820 | 3.820 | 400,628 |
| 2025-10-10 | 3.980 | 4.040 | 3.980 | 4.020 | 4.020 | 816,113 |
| 2025-10-09 | 4.000 | 4.020 | 3.980 | 3.980 | 3.980 | 488,220 |
| 2025-10-08 | 4.000 | 4.060 | 3.980 | 4.000 | 4.000 | 401,270 |
| 2025-10-07 | 4.060 | 4.060 | 3.980 | 4.040 | 4.040 | 365,500 |
| 2025-10-06 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 243,773 |
| 2025-10-03 | 4.080 | 4.080 | 3.980 | 4.060 | 4.060 | 447,736 |
| 2025-10-02 | 3.880 | 4.020 | 3.880 | 4.000 | 4.000 | 778,306 |
| 2025-10-01 | 3.980 | 3.980 | 3.820 | 3.880 | 3.880 | 579,058 |
| 2025-09-30 | 3.780 | 3.920 | 3.780 | 3.900 | 3.900 | 1,969,248 |
| 2025-09-29 | 3.720 | 3.740 | 3.620 | 3.740 | 3.740 | 6,211,272 |
| 2025-09-26 | 3.720 | 3.740 | 3.680 | 3.740 | 3.740 | 140,200 |
| 2025-09-25 | 3.700 | 3.720 | 3.640 | 3.720 | 3.720 | 103,402 |
| 2025-09-24 | 3.700 | 3.720 | 3.660 | 3.700 | 3.700 | 248,004 |
| 2025-09-23 | 3.740 | 3.740 | 3.720 | 3.720 | 3.720 | 103,215 |
| 2025-09-22 | 3.760 | 3.800 | 3.680 | 3.740 | 3.740 | 72,633 |
| 2025-09-19 | 3.760 | 3.800 | 3.700 | 3.740 | 3.740 | 292,479 |
| 2025-09-18 | 3.660 | 3.760 | 3.660 | 3.700 | 3.700 | 2,651,902 |
| 2025-09-17 | 3.640 | 3.680 | 3.580 | 3.680 | 3.680 | 218,013 |
| 2025-09-16 | 3.660 | 3.720 | 3.600 | 3.640 | 3.640 | 194,013 |
| 2025-09-15 | 3.580 | 3.660 | 3.480 | 3.640 | 3.640 | 277,909 |
| 2025-09-12 | 3.480 | 3.520 | 3.480 | 3.500 | 3.500 | 145,222 |
| 2025-09-11 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 170,640 |
| 2025-09-10 | 3.500 | 3.520 | 3.480 | 3.500 | 3.500 | 238,825 |
| 2025-09-09 | 3.500 | 3.560 | 3.400 | 3.440 | 3.440 | 247,340 |
| 2025-09-08 | 3.400 | 3.480 | 3.340 | 3.460 | 3.460 | 291,647 |
| 2025-09-05 | 3.300 | 3.420 | 3.280 | 3.400 | 3.400 | 322,200 |
| 2025-09-04 | 3.160 | 3.420 | 3.160 | 3.220 | 3.220 | 362,256 |
| 2025-09-03 | 3.100 | 3.240 | 3.100 | 3.140 | 3.140 | 192,670 |
| 2025-09-02 | 3.040 | 3.120 | 3.020 | 3.100 | 3.100 | 107,600 |
| 2025-09-01 | 3.100 | 3.100 | 3.000 | 3.080 | 3.080 | 27,300 |
| 2025-08-29 | 3.060 | 3.060 | 3.000 | 3.060 | 3.060 | 65,400 |
| 2025-08-28 | 2.960 | 3.120 | 2.940 | 3.040 | 3.040 | 92,100 |
| 2025-08-27 | 2.900 | 2.960 | 2.900 | 2.940 | 2.940 | 14,200 |
| 2025-08-26 | 3.020 | 3.020 | 2.940 | 2.940 | 2.940 | 4,900 |
| 2025-08-25 | 2.940 | 3.040 | 2.940 | 3.020 | 3.020 | 509,300 |
| 2025-08-22 | 2.900 | 2.940 | 2.900 | 2.940 | 2.940 | 44,600 |
| 2025-08-21 | 2.900 | 2.940 | 2.900 | 2.900 | 2.900 | 33,900 |
| 2025-08-20 | 2.960 | 2.960 | 2.880 | 2.920 | 2.920 | 214,400 |
| 2025-08-19 | 3.160 | 3.160 | 3.020 | 3.020 | 3.020 | 90,200 |
| 2025-08-18 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 346,900 |
| 2025-08-15 | 2.940 | 3.100 | 2.900 | 3.080 | 3.080 | 512,000 |
| 2025-08-14 | 2.840 | 2.940 | 2.840 | 2.940 | 2.940 | 229,300 |
| 2025-08-13 | 2.660 | 2.860 | 2.660 | 2.800 | 2.800 | 233,100 |
| 2025-08-08 | 2.600 | 2.720 | 2.580 | 2.680 | 2.680 | 252,200 |
| 2025-08-07 | 2.460 | 2.620 | 2.460 | 2.600 | 2.600 | 355,600 |
| 2025-08-06 | 2.480 | 2.480 | 2.380 | 2.460 | 2.460 | 543,300 |
| 2025-08-05 | 2.380 | 2.500 | 2.380 | 2.480 | 2.480 | 492,400 |
| 2025-08-04 | 2.200 | 2.480 | 2.200 | 2.380 | 2.380 | 541,900 |
| 2025-08-01 | 2.240 | 2.400 | 2.200 | 2.200 | 2.200 | 538,300 |
| 2025-07-31 | 2.180 | 2.280 | 2.080 | 2.200 | 2.200 | 437,300 |
| 2025-07-30 | 2.020 | 2.160 | 1.990 | 2.100 | 2.100 | 568,900 |
| 2025-07-29 | 1.990 | 2.040 | 1.990 | 2.040 | 2.040 | 63,200 |
| 2025-07-25 | 1.990 | 2.120 | 1.990 | 1.990 | 1.990 | 454,400 |
| 2025-07-24 | 1.980 | 1.990 | 1.970 | 1.970 | 1.970 | 88,900 |
| 2025-07-23 | 2.000 | 2.000 | 1.950 | 1.950 | 1.950 | 282,400 |
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.