Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2024-10-21 | 3.480 | 3.500 | 3.480 | 3.480 | 3.480 | 78,300 |
| 2024-10-18 | 3.520 | 3.560 | 3.480 | 3.480 | 3.480 | 163,000 |
| 2024-10-17 | 3.560 | 3.560 | 3.520 | 3.520 | 3.520 | 47,300 |
| 2024-10-16 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-10-15 | 3.640 | 3.640 | 3.540 | 3.540 | 3.540 | 490,700 |
| 2024-10-11 | 3.700 | 3.700 | 3.620 | 3.640 | 3.640 | 114,300 |
| 2024-10-10 | 3.720 | 3.720 | 3.620 | 3.660 | 3.660 | 193,100 |
| 2024-10-09 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 246,300 |
| 2024-10-08 | 3.640 | 3.740 | 3.640 | 3.720 | 3.720 | 636,400 |
| 2024-10-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-03 | 3.460 | 3.640 | 3.460 | 3.500 | 3.500 | 994,700 |
| 2024-10-02 | 3.460 | 3.460 | 3.420 | 3.440 | 3.440 | 346,200 |
| 2024-10-01 | 3.440 | 3.460 | 3.420 | 3.440 | 3.440 | 281,500 |
| 2024-09-30 | 3.460 | 3.480 | 3.440 | 3.440 | 3.440 | 121,300 |
| 2024-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-09-26 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 65,500 |
| 2024-09-25 | 3.480 | 3.640 | 3.440 | 3.440 | 3.440 | 583,100 |
| 2024-09-24 | 3.480 | 3.500 | 3.460 | 3.460 | 3.460 | 305,800 |
| 2024-09-23 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 296,800 |
| 2024-09-20 | 3.600 | 3.640 | 3.560 | 3.580 | 3.580 | 157,300 |
| 2024-09-19 | 3.580 | 3.580 | 3.500 | 3.560 | 3.560 | 420,900 |
| 2024-09-18 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-09-17 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-09-16 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-09-13 | 3.620 | 3.760 | 3.620 | 3.640 | 3.640 | 245,000 |
| 2024-09-12 | 3.680 | 3.940 | 3.640 | 3.640 | 3.640 | 1,291,700 |
| 2024-09-11 | 3.680 | 3.760 | 3.620 | 3.620 | 3.620 | 1,093,900 |
| 2024-09-10 | 3.620 | 3.680 | 3.620 | 3.660 | 3.660 | 426,500 |
| 2024-09-09 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2024-09-06 | 3.620 | 3.640 | 3.560 | 3.580 | 3.580 | 362,000 |
| 2024-09-05 | 3.600 | 3.700 | 3.580 | 3.600 | 3.600 | 286,900 |
| 2024-09-04 | 3.580 | 3.680 | 3.560 | 3.600 | 3.600 | 845,301 |
| 2024-09-03 | 0.000 | 0.000 | 0.000 | 0.000 | 0.000 | 0 |
| 2024-09-02 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2024-08-30 | 3.580 | 3.640 | 3.560 | 3.560 | 3.560 | 80,100 |
| 2024-08-29 | 3.640 | 3.640 | 3.560 | 3.560 | 3.560 | 202,800 |
| 2024-08-28 | 3.740 | 3.900 | 3.620 | 3.620 | 3.620 | 2,871,900 |
| 2024-08-27 | 3.640 | 3.700 | 3.620 | 3.640 | 3.640 | 144,300 |
| 2024-08-26 | 3.660 | 3.680 | 3.640 | 3.640 | 3.640 | 165,200 |
| 2024-08-23 | 3.700 | 3.800 | 3.640 | 3.640 | 3.640 | 466,600 |
| 2024-08-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-08-21 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 46,800 |
| 2024-08-20 | 3.660 | 3.720 | 3.600 | 3.600 | 3.600 | 289,600 |
| 2024-08-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 0 |
| 2024-08-16 | 3.640 | 3.700 | 3.640 | 3.640 | 3.640 | 157,400 |
| 2024-08-15 | 3.640 | 3.680 | 3.580 | 3.640 | 3.640 | 257,000 |
| 2024-08-14 | 3.640 | 3.760 | 3.640 | 3.680 | 3.680 | 174,700 |
| 2024-08-13 | 3.700 | 3.760 | 3.660 | 3.660 | 3.660 | 352,800 |
| 2024-08-09 | 3.820 | 3.840 | 3.700 | 3.700 | 3.700 | 274,300 |
| 2024-08-08 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2024-08-07 | 3.680 | 3.940 | 3.680 | 3.940 | 3.940 | 14,693,100 |
| 2024-08-06 | 3.700 | 3.840 | 3.700 | 3.700 | 3.700 | 680,700 |
| 2024-08-05 | 3.560 | 3.820 | 3.520 | 3.680 | 3.680 | 893,300 |
| 2024-08-02 | 3.560 | 3.600 | 3.540 | 3.560 | 3.560 | 163,800 |
| 2024-08-01 | 3.560 | 3.620 | 3.520 | 3.540 | 3.540 | 191,400 |
| 2024-07-31 | 3.500 | 3.640 | 3.500 | 3.540 | 3.540 | 432,500 |
| 2024-07-30 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2024-07-26 | 3.360 | 3.460 | 3.360 | 3.460 | 3.460 | 64,800 |
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.