Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 2.220
+0.100 (4.72%)
At close: Jan 9, 2026
Demco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 2.16 | 2.28 | 2.16 | 2.22 | 2.22 | 4.72% | 850,611 |
| Jan 8, 2026 | 2.24 | 2.40 | 2.10 | 2.12 | 2.12 | -4.50% | 2,182,901 |
| Jan 7, 2026 | 2.86 | 2.86 | 2.22 | 2.22 | 2.22 | -20.71% | 1,144,920 |
| Jan 6, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.10% | 61,100 |
| Jan 5, 2026 | 2.88 | 2.88 | 2.82 | 2.86 | 2.86 | 2.14% | 35,302 |
| Dec 30, 2025 | 2.80 | 2.84 | 2.78 | 2.80 | 2.80 | -1.41% | 17,500 |
| Dec 29, 2025 | 2.78 | 2.84 | 2.78 | 2.84 | 2.84 | 0.71% | 5,710 |
| Dec 26, 2025 | 2.84 | 2.84 | 2.80 | 2.82 | 2.82 | - | 39,200 |
| Dec 25, 2025 | 2.80 | 2.86 | 2.80 | 2.82 | 2.82 | 0.71% | 25,500 |
| Dec 24, 2025 | 2.82 | 2.84 | 2.80 | 2.80 | 2.80 | -2.10% | 30,917 |
| Dec 23, 2025 | 2.90 | 2.90 | 2.82 | 2.86 | 2.86 | - | 82,700 |
| Dec 22, 2025 | 2.90 | 2.94 | 2.86 | 2.86 | 2.86 | -2.05% | 115,807 |
| Dec 19, 2025 | 2.92 | 2.94 | 2.90 | 2.92 | 2.92 | -0.68% | 2,401 |
| Dec 18, 2025 | 2.98 | 2.98 | 2.92 | 2.94 | 2.94 | - | 49,600 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.92 | 2.94 | 2.94 | 0.68% | 21,501 |
| Dec 16, 2025 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 168,100 |
| Dec 15, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 64,400 |
| Dec 12, 2025 | 3.10 | 3.20 | 2.90 | 2.96 | 2.96 | -3.27% | 58,103 |
| Dec 11, 2025 | 3.04 | 3.14 | 3.00 | 3.06 | 3.06 | -1.29% | 65,904 |
| Dec 9, 2025 | 3.18 | 3.20 | 3.02 | 3.10 | 3.10 | -3.13% | 100,002 |
| Dec 8, 2025 | 3.40 | 3.40 | 3.20 | 3.20 | 3.20 | -11.11% | 251,404 |
| Dec 4, 2025 | 3.84 | 3.84 | 3.60 | 3.60 | 3.60 | -7.22% | 561,137 |
| Dec 3, 2025 | 3.86 | 3.90 | 3.86 | 3.88 | 3.88 | - | 70,400 |
| Dec 2, 2025 | 3.86 | 3.98 | 3.86 | 3.88 | 3.88 | - | 23,700 |
| Dec 1, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -2.51% | 31,100 |
| Nov 27, 2025 | 3.88 | 3.98 | 3.86 | 3.98 | 3.98 | 2.58% | 15,600 |
| Nov 26, 2025 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | -1.02% | 30,371 |
| Nov 25, 2025 | 3.98 | 3.98 | 3.88 | 3.92 | 3.92 | -2.00% | 166,100 |
| Nov 24, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.96% | 61,105 |
| Nov 21, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -1.45% | 36,001 |
| Nov 20, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 25,520 |
| Nov 19, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | - | 167,200 |
| Nov 18, 2025 | 4.14 | 4.16 | 4.14 | 4.14 | 4.14 | - | 47,800 |
| Nov 17, 2025 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | 315,700 |
| Nov 14, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 131,500 |
| Nov 13, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | 4.12 | -0.48% | 16,295,900 |
| Nov 12, 2025 | 4.12 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | 257,200 |
| Nov 11, 2025 | 4.10 | 4.12 | 4.08 | 4.10 | 4.10 | -0.49% | 167,700 |
| Nov 10, 2025 | 4.14 | 4.14 | 4.12 | 4.12 | 4.12 | -0.48% | 51,300 |
| Nov 7, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | - | 75,900 |
| Nov 6, 2025 | 4.12 | 4.14 | 4.06 | 4.14 | 4.14 | - | 16,342,500 |
| Nov 5, 2025 | 4.12 | 4.16 | 4.04 | 4.14 | 4.14 | 0.49% | 181,810 |
| Nov 4, 2025 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | -0.48% | 384,800 |
| Nov 3, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | - | 156,900 |
| Oct 31, 2025 | 4.12 | 4.14 | 4.04 | 4.14 | 4.14 | 0.49% | 367,325 |
| Oct 30, 2025 | 4.10 | 4.16 | 4.10 | 4.12 | 4.12 | - | 608,820 |
| Oct 29, 2025 | 4.06 | 4.12 | 4.06 | 4.12 | 4.12 | 1.98% | 880,017 |
| Oct 28, 2025 | 4.06 | 4.10 | 4.00 | 4.04 | 4.04 | -0.49% | 615,631 |
| Oct 27, 2025 | 4.10 | 4.10 | 3.98 | 4.06 | 4.06 | 1.00% | 416,733 |
| Oct 24, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 535,410 |