Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 4.000
-0.040 (-0.99%)
Oct 8, 2025, 4:28 PM ICT
Demco PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |