Demco Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.700	1.700	1.690	1.690	1.690	61,100
2025-04-18	1.710	1.710	1.700	1.710	1.710	71,100
2025-04-17	1.690	1.710	1.690	1.710	1.710	306,100
2025-04-16	1.720	1.720	1.670	1.680	1.680	59,300
2025-04-11	1.700	1.720	1.700	1.720	1.720	12,100
2025-04-10	1.670	1.710	1.670	1.710	1.710	239,700
2025-04-09	1.690	1.690	1.630	1.640	1.640	194,200
2025-04-08	1.800	1.900	1.680	1.690	1.690	415,000
2025-04-04	1.990	1.990	1.970	1.970	1.970	149,400
2025-04-03	2.000	2.000	1.990	1.990	1.990	69,200
2025-04-02	2.000	2.020	1.990	2.020	2.020	34,800
2025-04-01	1.990	2.000	1.990	1.990	1.990	46,000
2025-03-31	2.000	2.020	1.990	1.990	1.990	94,900
2025-03-28	2.040	2.040	2.000	2.000	2.000	28,100
2025-03-27	2.000	2.160	2.000	2.000	2.000	764,400
2025-03-26	2.020	2.020	2.000	2.000	2.000	34,600
2025-03-25	2.020	2.020	2.000	2.020	2.020	24,500
2025-03-24	2.000	2.040	2.000	2.020	2.020	51,800
2025-03-21	2.020	2.040	2.020	2.040	2.040	77,700
2025-03-20	2.040	2.060	2.020	2.020	2.020	119,600
2025-03-19	2.020	2.060	2.000	2.040	2.040	312,900
2025-03-18	2.000	2.020	2.000	2.000	2.000	81,800
2025-03-17	2.020	2.020	2.000	2.000	2.000	71,900
2025-03-14	2.000	2.020	1.990	2.000	2.000	376,800
2025-03-13	2.000	2.020	1.990	2.000	2.000	150,100
2025-03-12	2.020	2.020	2.000	2.000	2.000	177,800
2025-03-11	2.120	2.120	2.000	2.040	2.040	275,000
2025-03-10	2.180	2.200	2.120	2.140	2.140	253,700
2025-03-07	2.200	2.220	2.200	2.200	2.200	51,500
2025-03-06	2.200	2.200	2.200	2.200	2.200	116,200
2025-03-05	2.200	2.240	2.200	2.200	2.200	257,500
2025-03-04	2.380	2.380	2.200	2.200	2.200	85,000
2025-03-03	2.360	2.360	2.260	2.280	2.280	94,600
2025-02-28	2.420	2.420	2.360	2.360	2.360	49,300
2025-02-27	2.500	2.500	2.440	2.440	2.440	8,000
2025-02-26	2.400	2.460	2.400	2.460	2.460	25,400
2025-02-25	2.480	2.500	2.400	2.400	2.400	86,100
2025-02-24	2.480	2.500	2.480	2.500	2.500	21,200
2025-02-21	2.580	2.580	2.500	2.500	2.500	90,300
2025-02-20	2.660	2.680	2.580	2.600	2.600	18,000
2025-02-19	2.520	2.900	2.520	2.660	2.660	110,100
2025-02-18	2.600	2.600	2.560	2.560	2.560	600
2025-02-17	2.600	2.600	2.540	2.600	2.600	43,700
2025-02-14	2.600	2.620	2.580	2.600	2.600	26,400
2025-02-13	2.600	2.680	2.600	2.640	2.640	27,700
2025-02-11	2.620	2.640	2.600	2.620	2.620	25,100
2025-02-10	2.680	2.700	2.620	2.620	2.620	22,400
2025-02-07	2.740	2.760	2.680	2.700	2.700	69,400
2025-02-06	2.780	2.780	2.740	2.760	2.760	40,400
2025-02-05	2.800	2.820	2.780	2.780	2.780	32,800
2025-02-04	2.820	2.920	2.820	2.820	2.820	5,000
2025-02-03	2.820	2.860	2.800	2.860	2.860	31,800
2025-01-31	2.880	3.000	2.860	2.860	2.860	26,200
2025-01-30	2.960	3.040	2.840	2.880	2.880	90,900
2025-01-29	3.000	3.060	2.840	2.840	2.840	128,200
2025-01-28	2.940	2.940	2.920	2.920	2.920	6,100
2025-01-27	3.060	3.060	2.940	3.040	3.040	29,200
2025-01-24	2.940	3.160	2.940	3.060	3.060	9,100
2025-01-23	3.000	3.000	2.900	2.920	2.920	84,600
2025-01-22	3.000	3.020	2.980	3.020	3.020	14,500

← NewerPage 7 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.