Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 3.500
0.00 (0.00%)
Sep 12, 2025, 4:36 PM ICT
Demco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | - | 154,922 |
| Sep 11, 2025 | 3.50 | 3.50 | 3.48 | 3.50 | 3.50 | - | 188,840 |
| Sep 10, 2025 | 3.50 | 3.52 | 3.48 | 3.50 | 3.50 | 1.74% | 246,425 |
| Sep 9, 2025 | 3.50 | 3.56 | 3.40 | 3.44 | 3.44 | -0.58% | 247,740 |
| Sep 8, 2025 | 3.40 | 3.48 | 3.34 | 3.46 | 3.46 | 1.76% | 322,700 |
| Sep 5, 2025 | 3.30 | 3.42 | 3.28 | 3.40 | 3.40 | 5.59% | 322,200 |
| Sep 4, 2025 | 3.16 | 3.42 | 3.16 | 3.22 | 3.22 | 2.55% | 362,256 |
| Sep 3, 2025 | 3.10 | 3.24 | 3.10 | 3.14 | 3.14 | 1.29% | 192,670 |
| Sep 2, 2025 | 3.04 | 3.12 | 3.02 | 3.10 | 3.10 | 0.65% | 107,722 |
| Sep 1, 2025 | 3.10 | 3.10 | 3.00 | 3.08 | 3.08 | 0.65% | 28,252 |
| Aug 29, 2025 | 3.06 | 3.06 | 3.00 | 3.06 | 3.06 | 0.66% | 67,100 |
| Aug 28, 2025 | 2.96 | 3.12 | 2.94 | 3.04 | 3.04 | 3.40% | 92,200 |
| Aug 27, 2025 | 2.90 | 2.96 | 2.90 | 2.94 | 2.94 | - | 14,802 |
| Aug 26, 2025 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -2.65% | 5,100 |
| Aug 25, 2025 | 2.94 | 3.04 | 2.94 | 3.02 | 3.02 | 2.72% | 509,332 |
| Aug 22, 2025 | 2.90 | 2.94 | 2.90 | 2.94 | 2.94 | 1.38% | 46,100 |
| Aug 21, 2025 | 2.90 | 2.94 | 2.90 | 2.90 | 2.90 | -0.68% | 33,909 |
| Aug 20, 2025 | 2.96 | 2.96 | 2.88 | 2.92 | 2.92 | -3.31% | 218,900 |
| Aug 19, 2025 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -3.21% | 90,216 |
| Aug 18, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.30% | 346,964 |
| Aug 15, 2025 | 2.94 | 3.10 | 2.90 | 3.08 | 3.08 | 4.76% | 512,026 |
| Aug 14, 2025 | 2.84 | 2.94 | 2.84 | 2.94 | 2.94 | 5.00% | 229,950 |
| Aug 13, 2025 | 2.66 | 2.86 | 2.66 | 2.80 | 2.80 | 4.48% | 234,606 |
| Aug 8, 2025 | 2.60 | 2.72 | 2.58 | 2.68 | 2.68 | 3.08% | 252,200 |
| Aug 7, 2025 | 2.46 | 2.62 | 2.46 | 2.60 | 2.60 | 5.69% | 356,231 |
| Aug 6, 2025 | 2.48 | 2.48 | 2.38 | 2.46 | 2.46 | -0.81% | 543,445 |
| Aug 5, 2025 | 2.38 | 2.50 | 2.38 | 2.48 | 2.48 | 4.20% | 492,400 |
| Aug 4, 2025 | 2.20 | 2.48 | 2.20 | 2.38 | 2.38 | 8.18% | 541,962 |
| Aug 1, 2025 | 2.24 | 2.40 | 2.20 | 2.20 | 2.20 | - | 539,401 |
| Jul 31, 2025 | 2.18 | 2.28 | 2.08 | 2.20 | 2.20 | 4.76% | 437,400 |
| Jul 30, 2025 | 2.02 | 2.16 | 1.99 | 2.10 | 2.10 | 2.94% | 569,390 |
| Jul 29, 2025 | 1.99 | 2.04 | 1.99 | 2.04 | 2.04 | 2.51% | 63,200 |
| Jul 25, 2025 | 1.99 | 2.12 | 1.99 | 1.99 | 1.99 | 1.02% | 454,402 |
| Jul 24, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | 1.03% | 88,900 |
| Jul 23, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.51% | 282,400 |
| Jul 22, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 10,100 |
| Jul 21, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | - | 47,700 |
| Jul 18, 2025 | 2.00 | 2.14 | 1.96 | 1.96 | 1.96 | 1.03% | 186,000 |
| Jul 17, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 116,700 |
| Jul 16, 2025 | 1.97 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 15,600 |
| Jul 15, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.01% | 31,100 |
| Jul 14, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.99 | 1.02% | 28,200 |
| Jul 11, 2025 | 1.96 | 1.98 | 1.96 | 1.97 | 1.97 | 0.51% | 28,242 |
| Jul 9, 2025 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 50,100 |
| Jul 8, 2025 | 1.95 | 1.96 | 1.95 | 1.95 | 1.95 | -1.02% | 53,004 |
| Jul 7, 2025 | 1.99 | 1.99 | 1.94 | 1.97 | 1.97 | 2.07% | 131,800 |
| Jul 4, 2025 | 2.08 | 2.08 | 1.93 | 1.93 | 1.93 | 1.05% | 197,300 |
| Jul 3, 2025 | 1.92 | 2.06 | 1.89 | 1.91 | 1.91 | 1.06% | 966,205 |
| Jul 2, 2025 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 2.16% | 634,100 |
| Jul 1, 2025 | 1.87 | 1.87 | 1.84 | 1.85 | 1.85 | -0.54% | 54,200 |