Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 4.120
-0.020 (-0.48%)
Nov 4, 2025, 4:36 PM ICT
Demco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | - | 157,800 |
| 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 | - | 618,320 |
| 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% | 417,733 |
| Oct 24, 2025 | 4.00 | 4.04 | 3.96 | 4.02 | 4.02 | 2.03% | 572,110 |
| Oct 22, 2025 | 3.82 | 3.96 | 3.82 | 3.94 | 3.94 | 1.55% | 219,910 |
| Oct 21, 2025 | 3.98 | 4.00 | 3.84 | 3.88 | 3.88 | -3.00% | 372,606 |
| Oct 20, 2025 | 3.96 | 4.00 | 3.90 | 4.00 | 4.00 | 0.50% | 196,400 |
| Oct 17, 2025 | 3.90 | 4.00 | 3.90 | 3.98 | 3.98 | 0.51% | 151,300 |
| Oct 16, 2025 | 3.90 | 4.00 | 3.90 | 3.96 | 3.96 | 2.06% | 266,649 |
| Oct 15, 2025 | 3.82 | 3.90 | 3.80 | 3.88 | 3.88 | 1.57% | 367,249 |
| Oct 14, 2025 | 2.96 | 3.90 | 2.94 | 3.82 | 3.82 | -4.98% | 400,628 |
| Oct 10, 2025 | 3.98 | 4.04 | 3.98 | 4.02 | 4.02 | 1.01% | 818,913 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.98 | -0.50% | 495,720 |
| Oct 8, 2025 | 4.00 | 4.06 | 3.98 | 4.00 | 4.00 | -0.99% | 401,270 |
| Oct 7, 2025 | 4.06 | 4.06 | 3.98 | 4.04 | 4.04 | - | 365,500 |
| Oct 6, 2025 | 4.12 | 4.12 | 4.04 | 4.04 | 4.04 | -0.49% | 244,673 |
| Oct 3, 2025 | 4.08 | 4.08 | 3.98 | 4.06 | 4.06 | 1.50% | 447,736 |
| Oct 2, 2025 | 3.88 | 4.02 | 3.88 | 4.00 | 4.00 | 3.09% | 778,306 |
| Oct 1, 2025 | 3.98 | 3.98 | 3.82 | 3.88 | 3.88 | -0.51% | 579,058 |
| Sep 30, 2025 | 3.78 | 3.92 | 3.78 | 3.90 | 3.90 | 4.28% | 1,969,248 |
| Sep 29, 2025 | 3.72 | 3.74 | 3.62 | 3.74 | 3.74 | - | 6,211,272 |
| Sep 26, 2025 | 3.72 | 3.74 | 3.68 | 3.74 | 3.74 | 0.54% | 145,100 |
| Sep 25, 2025 | 3.70 | 3.72 | 3.64 | 3.72 | 3.72 | 0.54% | 109,102 |
| Sep 24, 2025 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | -0.54% | 248,004 |
| Sep 23, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | -0.53% | 103,215 |
| Sep 22, 2025 | 3.76 | 3.80 | 3.68 | 3.74 | 3.74 | - | 72,633 |
| Sep 19, 2025 | 3.76 | 3.80 | 3.70 | 3.74 | 3.74 | 1.08% | 292,479 |
| Sep 18, 2025 | 3.66 | 3.76 | 3.66 | 3.70 | 3.70 | 0.54% | 2,651,902 |
| Sep 17, 2025 | 3.64 | 3.68 | 3.58 | 3.68 | 3.68 | 1.10% | 219,113 |
| Sep 16, 2025 | 3.66 | 3.72 | 3.60 | 3.64 | 3.64 | - | 194,013 |
| Sep 15, 2025 | 3.58 | 3.66 | 3.48 | 3.64 | 3.64 | 4.00% | 277,909 |
| 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 |