Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 146,000 |
| 2025-01-20 | 3.000 | 3.020 | 2.980 | 3.020 | 3.020 | 124,200 |
| 2025-01-17 | 3.000 | 3.120 | 3.000 | 3.040 | 3.040 | 125,200 |
| 2025-01-16 | 3.060 | 3.120 | 3.000 | 3.120 | 3.120 | 53,000 |
| 2025-01-15 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 13,800 |
| 2025-01-14 | 3.040 | 3.120 | 3.000 | 3.040 | 3.040 | 63,800 |
| 2025-01-13 | 3.100 | 3.120 | 3.020 | 3.040 | 3.040 | 53,800 |
| 2025-01-10 | 3.100 | 3.240 | 3.020 | 3.040 | 3.040 | 100,200 |
| 2025-01-09 | 3.100 | 3.100 | 3.060 | 3.060 | 3.060 | 55,200 |
| 2025-01-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 17,300 |
| 2025-01-07 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 75,000 |
| 2025-01-06 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 32,100 |
| 2025-01-03 | 3.200 | 3.200 | 3.100 | 3.100 | 3.100 | 59,400 |
| 2025-01-02 | 3.160 | 3.260 | 3.160 | 3.260 | 3.260 | 1,000 |
| 2024-12-30 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 11,000 |
| 2024-12-27 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 76,900 |
| 2024-12-26 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 289,000 |
| 2024-12-25 | 3.180 | 3.280 | 3.180 | 3.180 | 3.180 | 6,300 |
| 2024-12-24 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 922,100 |
| 2024-12-23 | 3.120 | 3.120 | 3.100 | 3.120 | 3.120 | 23,700 |
| 2024-12-20 | 3.140 | 3.160 | 3.120 | 3.160 | 3.160 | 61,600 |
| 2024-12-19 | 3.180 | 3.240 | 3.120 | 3.180 | 3.180 | 148,900 |
| 2024-12-18 | 3.180 | 3.240 | 3.180 | 3.220 | 3.220 | 36,200 |
| 2024-12-17 | 3.220 | 3.260 | 3.200 | 3.220 | 3.220 | 379,600 |
| 2024-12-16 | 3.280 | 3.280 | 3.240 | 3.260 | 3.260 | 396,200 |
| 2024-12-13 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 15,100 |
| 2024-12-12 | 3.300 | 3.320 | 3.280 | 3.280 | 3.280 | 54,800 |
| 2024-12-11 | 3.340 | 3.360 | 3.320 | 3.340 | 3.340 | 71,900 |
| 2024-12-09 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 44,800 |
| 2024-12-06 | 3.320 | 3.360 | 3.280 | 3.360 | 3.360 | 109,100 |
| 2024-12-04 | 3.340 | 3.340 | 3.320 | 3.320 | 3.320 | 11,000 |
| 2024-12-03 | 3.380 | 3.380 | 3.340 | 3.340 | 3.340 | 92,600 |
| 2024-12-02 | 3.460 | 3.460 | 3.400 | 3.400 | 3.400 | 60,800 |
| 2024-11-29 | 3.480 | 3.480 | 3.460 | 3.460 | 3.460 | 48,400 |
| 2024-11-28 | 3.420 | 3.480 | 3.420 | 3.460 | 3.460 | 135,400 |
| 2024-11-27 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 15,400 |
| 2024-11-26 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 173,000 |
| 2024-11-25 | 3.400 | 3.480 | 3.400 | 3.400 | 3.400 | 326,600 |
| 2024-11-22 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 5,700 |
| 2024-11-21 | 3.360 | 3.360 | 3.320 | 3.360 | 3.360 | 79,400 |
| 2024-11-20 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 118,800 |
| 2024-11-19 | 3.140 | 3.500 | 3.140 | 3.460 | 3.460 | 531,600 |
| 2024-11-18 | 3.220 | 3.220 | 3.080 | 3.140 | 3.140 | 186,100 |
| 2024-11-15 | 3.260 | 3.260 | 3.220 | 3.260 | 3.260 | 34,300 |
| 2024-11-14 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 68,800 |
| 2024-11-13 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 235,700 |
| 2024-11-12 | 3.400 | 3.420 | 3.380 | 3.400 | 3.400 | 296,500 |
| 2024-11-11 | 3.400 | 3.440 | 3.400 | 3.400 | 3.400 | 202,000 |
| 2024-11-08 | 3.420 | 3.460 | 3.400 | 3.400 | 3.400 | 190,800 |
| 2024-11-07 | 3.460 | 3.460 | 3.400 | 3.420 | 3.420 | 158,500 |
| 2024-11-06 | 3.460 | 3.480 | 3.440 | 3.460 | 3.460 | 23,900 |
| 2024-11-05 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 110,300 |
| 2024-11-04 | 3.500 | 3.520 | 3.460 | 3.460 | 3.460 | 29,800 |
| 2024-11-01 | 3.440 | 3.580 | 3.440 | 3.480 | 3.480 | 229,100 |
| 2024-10-31 | 3.460 | 3.600 | 3.380 | 3.480 | 3.480 | 713,600 |
| 2024-10-30 | 3.360 | 3.540 | 3.360 | 3.480 | 3.480 | 366,600 |
| 2024-10-29 | 3.420 | 3.480 | 3.380 | 3.400 | 3.400 | 135,700 |
| 2024-10-28 | 3.420 | 3.620 | 3.400 | 3.420 | 3.420 | 139,600 |
| 2024-10-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2024-10-24 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 140,000 |
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.