Skip to main content
logo
Demco PCL (BKK:DEMCO)
Thailand flag Thailand · Delayed Price · Currency is THB
3.020
+0.080 (2.72%)
Jun 5, 2026, 4:08 PM ICT

Demco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.883.022.842.922.922.82%2,196,184
May 29, 20262.783.062.782.842.843.65%3,913,000
May 28, 20262.782.882.682.742.74-2.14%2,703,702
May 27, 20262.923.062.802.802.80-2.78%6,269,822
May 26, 20262.782.922.702.882.885.88%5,335,401
May 25, 20262.602.742.542.722.727.94%4,994,043
May 22, 20262.402.602.342.522.528.62%2,741,010
May 21, 20262.342.382.302.322.32-0.85%102,100
May 20, 20262.322.362.322.342.341.74%42,402
May 19, 20262.282.322.242.302.30-173,200
May 18, 20262.402.402.302.302.30-3.36%185,100
May 15, 20262.402.442.362.382.38-502,398
May 14, 20262.402.422.362.382.38-0.83%245,909
May 13, 20262.362.462.362.402.401.69%538,001
May 12, 20262.482.482.362.362.360.85%427,200
May 11, 20262.382.522.342.342.340.86%1,645,400
May 8, 20262.402.462.322.322.32-0.85%748,321
May 7, 20262.302.482.262.342.343.54%2,366,572
May 6, 20262.222.302.222.262.260.89%145,109
May 5, 20262.262.262.202.242.242.75%11,847
Apr 30, 20262.262.262.182.182.18-1.80%23,002
Apr 29, 20262.262.262.202.222.22-1.77%44,807
Apr 28, 20262.262.262.222.262.260.89%2,420
Apr 27, 20262.262.262.222.242.24-9,300
Apr 24, 20262.182.282.182.242.242.75%28,908
Apr 23, 20262.162.322.162.182.18-0.91%152,109
Apr 22, 20262.162.202.162.202.201.85%25,406
Apr 21, 20262.162.222.162.162.16-14,001
Apr 20, 20262.182.222.142.162.16-2.70%60,601
Apr 17, 20262.262.262.202.222.22-30,603
Apr 16, 20262.242.262.182.222.220.91%255,802
Apr 10, 20262.242.262.182.202.20-1.79%87,320
Apr 9, 20262.182.282.182.242.242.75%250,800
Apr 8, 20262.202.242.162.182.181.87%177,505
Apr 7, 20262.202.202.142.142.14-35,503
Apr 3, 20262.202.222.102.142.14-3.60%68,901
Apr 2, 20262.182.262.182.222.22-0.89%186,410
Apr 1, 20262.202.242.182.242.242.75%139,219
Mar 31, 20262.182.322.162.182.18-358,300
Mar 30, 20262.122.202.122.182.180.93%36,303
Mar 27, 20262.162.182.082.162.16-522,000
Mar 26, 20262.242.242.162.162.16-2.70%593,402
Mar 25, 20262.362.422.202.222.22-7.50%1,259,579
Mar 24, 20262.382.442.342.402.401.69%47,100
Mar 23, 20262.442.442.362.362.36-3.28%14,600
Mar 20, 20262.402.442.362.442.441.67%16,210
Mar 19, 20262.382.402.382.402.40-6,100
Mar 18, 20262.442.442.362.402.401.69%23,111
Mar 17, 20262.442.442.362.362.36-49,000
Mar 16, 20262.422.502.362.362.36-1.67%48,902