Demco Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.540 | 3.600 | 3.500 | 3.540 | 3.540 | 286,210 |
| 2026-10-15 | 3.560 | 3.620 | 3.500 | 3.540 | 3.540 | 369,500 |
| 2026-10-14 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 343,300 |
| 2026-10-12 | 3.460 | 3.520 | 3.420 | 3.500 | 3.500 | 366,100 |
| 2026-10-09 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 147,420 |
| 2026-10-08 | 3.300 | 3.440 | 3.300 | 3.420 | 3.420 | 347,510 |
| 2026-10-07 | 3.380 | 3.400 | 3.260 | 3.320 | 3.320 | 554,102 |
| 2026-10-06 | 3.300 | 3.420 | 3.300 | 3.360 | 3.360 | 431,723 |
| 2026-10-05 | 3.160 | 3.360 | 3.160 | 3.320 | 3.320 | 307,124 |
| 2026-10-02 | 3.260 | 3.280 | 3.200 | 3.240 | 3.240 | 173,304 |
| 2026-10-01 | 3.280 | 3.360 | 3.200 | 3.240 | 3.240 | 519,521 |
| 2026-09-30 | 3.480 | 3.480 | 3.260 | 3.300 | 3.300 | 341,400 |
| 2026-09-29 | 3.520 | 3.520 | 3.380 | 3.440 | 3.440 | 342,400 |
| 2026-09-28 | 3.620 | 3.620 | 3.440 | 3.500 | 3.500 | 355,100 |
| 2026-09-25 | 3.740 | 3.740 | 3.600 | 3.620 | 3.620 | 395,030 |
| 2026-09-24 | 3.680 | 3.780 | 3.640 | 3.660 | 3.660 | 1,323,044 |
| 2026-09-23 | 3.560 | 3.680 | 3.560 | 3.660 | 3.660 | 688,810 |
| 2026-09-22 | 3.500 | 3.580 | 3.440 | 3.560 | 3.560 | 260,200 |
| 2026-09-21 | 3.520 | 3.600 | 3.480 | 3.500 | 3.500 | 256,599 |
| 2026-09-18 | 3.580 | 3.600 | 3.480 | 3.500 | 3.500 | 268,989 |
| 2026-09-17 | 3.680 | 3.680 | 3.540 | 3.560 | 3.560 | 398,401 |
| 2026-09-16 | 3.700 | 3.740 | 3.660 | 3.680 | 3.680 | 494,926 |
| 2026-09-15 | 3.640 | 3.740 | 3.620 | 3.700 | 3.700 | 432,105 |
| 2026-09-14 | 3.780 | 3.780 | 3.640 | 3.640 | 3.640 | 325,601 |
| 2026-09-11 | 3.740 | 3.740 | 3.620 | 3.620 | 3.620 | 682,620 |
| 2026-09-10 | 3.820 | 3.860 | 3.740 | 3.760 | 3.760 | 602,030 |
| 2026-09-09 | 3.680 | 3.920 | 3.680 | 3.780 | 3.780 | 2,037,280 |
| 2026-09-08 | 3.580 | 3.700 | 3.560 | 3.620 | 3.620 | 1,162,677 |
| 2026-09-07 | 3.620 | 3.620 | 3.440 | 3.520 | 3.520 | 734,677 |
| 2026-09-04 | 3.480 | 3.600 | 3.420 | 3.460 | 3.460 | 564,500 |
| 2026-09-03 | 3.560 | 3.620 | 3.440 | 3.460 | 3.460 | 208,956 |
| 2026-09-02 | 3.640 | 3.700 | 3.560 | 3.560 | 3.560 | 254,615 |
| 2026-09-01 | 3.680 | 3.740 | 3.620 | 3.660 | 3.660 | 815,101 |
| 2026-08-31 | 3.660 | 3.660 | 3.600 | 3.620 | 3.620 | 488,589 |
| 2026-08-28 | 3.600 | 3.660 | 3.540 | 3.620 | 3.620 | 620,319 |
| 2026-08-27 | 3.360 | 3.580 | 3.320 | 3.580 | 3.580 | 713,985 |
| 2026-08-26 | 3.380 | 3.380 | 3.320 | 3.360 | 3.360 | 30,240 |
| 2026-08-25 | 3.280 | 3.340 | 3.280 | 3.280 | 3.280 | 124,800 |
| 2026-08-24 | 3.400 | 3.400 | 3.260 | 3.280 | 3.280 | 469,510 |
| 2026-08-21 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 138,400 |
| 2026-08-20 | 3.500 | 3.560 | 3.400 | 3.420 | 3.420 | 643,285 |
| 2026-08-19 | 3.300 | 3.480 | 3.280 | 3.420 | 3.420 | 602,389 |
| 2026-08-18 | 3.220 | 3.380 | 3.220 | 3.280 | 3.280 | 493,301 |
| 2026-08-17 | 3.040 | 3.220 | 3.000 | 3.220 | 3.220 | 351,858 |
| 2026-08-14 | 3.140 | 3.140 | 2.980 | 3.020 | 3.020 | 634,202 |
| 2026-08-13 | 3.200 | 3.240 | 3.160 | 3.160 | 3.160 | 141,309 |
| 2026-08-11 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 170,301 |
| 2026-08-10 | 3.360 | 3.380 | 3.240 | 3.260 | 3.260 | 165,373 |
| 2026-08-07 | 3.260 | 3.360 | 3.260 | 3.340 | 3.340 | 167,204 |
| 2026-08-06 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 312,448 |
| 2026-08-05 | 3.300 | 3.360 | 3.260 | 3.260 | 3.260 | 170,069 |
| 2026-08-04 | 3.420 | 3.440 | 3.300 | 3.320 | 3.320 | 280,348 |
| 2026-08-03 | 3.440 | 3.520 | 3.400 | 3.420 | 3.420 | 98,001 |
| 2026-07-31 | 3.460 | 3.480 | 3.420 | 3.440 | 3.440 | 235,300 |
| 2026-07-30 | 3.580 | 3.580 | 3.420 | 3.420 | 3.420 | 111,080 |
| 2026-07-27 | 3.560 | 3.580 | 3.540 | 3.540 | 3.540 | 75,780 |
| 2026-07-24 | 3.600 | 3.600 | 3.540 | 3.560 | 3.560 | 44,701 |
| 2026-07-23 | 3.560 | 3.640 | 3.560 | 3.600 | 3.600 | 156,510 |
| 2026-07-22 | 3.740 | 3.740 | 3.520 | 3.620 | 3.620 | 474,215 |
| 2026-07-21 | 3.760 | 3.780 | 3.720 | 3.720 | 3.720 | 366,541 |
Page 1 of 21 · 1,211 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.