Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 3.220
-0.040 (-1.23%)
Aug 11, 2026, 4:03 PM ICT
Demco PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 3.36 | 3.38 | 3.24 | 3.26 | 3.26 | -2.40% | 165,373 |
| Aug 7, 2026 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 2.45% | 167,204 |
| Aug 6, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | - | 312,448 |
| Aug 5, 2026 | 3.30 | 3.36 | 3.26 | 3.26 | 3.26 | -1.81% | 170,069 |
| Aug 4, 2026 | 3.42 | 3.44 | 3.30 | 3.32 | 3.32 | -2.92% | 280,348 |
| Aug 3, 2026 | 3.44 | 3.52 | 3.40 | 3.42 | 3.42 | -0.58% | 98,001 |
| Jul 31, 2026 | 3.46 | 3.48 | 3.42 | 3.44 | 3.44 | 0.58% | 235,300 |
| Jul 30, 2026 | 3.58 | 3.58 | 3.42 | 3.42 | 3.42 | -3.39% | 111,080 |
| Jul 27, 2026 | 3.56 | 3.58 | 3.54 | 3.54 | 3.54 | -0.56% | 75,780 |
| Jul 24, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.11% | 44,701 |
| Jul 23, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | -0.55% | 156,510 |
| Jul 22, 2026 | 3.74 | 3.74 | 3.52 | 3.62 | 3.62 | -2.69% | 474,215 |
| Jul 21, 2026 | 3.76 | 3.78 | 3.72 | 3.72 | 3.72 | -1.06% | 366,541 |
| Jul 20, 2026 | 3.70 | 3.76 | 3.64 | 3.76 | 3.76 | 2.17% | 366,600 |
| Jul 17, 2026 | 3.72 | 3.74 | 3.64 | 3.68 | 3.68 | -1.08% | 525,146 |
| Jul 16, 2026 | 3.84 | 3.84 | 3.66 | 3.72 | 3.72 | -1.59% | 1,276,304 |
| Jul 15, 2026 | 3.90 | 4.04 | 3.76 | 3.78 | 3.78 | -1.56% | 2,470,304 |
| Jul 14, 2026 | 3.84 | 3.90 | 3.80 | 3.84 | 3.84 | -0.52% | 746,502 |
| Jul 13, 2026 | 3.76 | 3.92 | 3.76 | 3.86 | 3.86 | 2.12% | 1,266,510 |
| Jul 10, 2026 | 3.86 | 3.94 | 3.76 | 3.78 | 3.78 | -0.53% | 1,215,020 |
| Jul 9, 2026 | 3.56 | 3.84 | 3.56 | 3.80 | 3.80 | 8.57% | 1,820,691 |
| Jul 8, 2026 | 3.58 | 3.70 | 3.46 | 3.50 | 3.50 | -1.13% | 1,012,737 |
| Jul 7, 2026 | 3.62 | 3.66 | 3.54 | 3.54 | 3.54 | -1.67% | 396,205 |
| Jul 6, 2026 | 3.50 | 3.64 | 3.46 | 3.60 | 3.60 | 4.65% | 495,210 |
| Jul 3, 2026 | 3.40 | 3.52 | 3.40 | 3.44 | 3.44 | - | 280,726 |
| Jul 2, 2026 | 3.54 | 3.54 | 3.44 | 3.44 | 3.44 | -2.82% | 211,194 |
| Jul 1, 2026 | 3.54 | 3.54 | 3.40 | 3.54 | 3.54 | - | 752,906 |
| Jun 30, 2026 | 3.78 | 3.78 | 3.54 | 3.54 | 3.54 | -6.35% | 950,524 |
| Jun 29, 2026 | 3.80 | 3.82 | 3.68 | 3.78 | 3.78 | -1.05% | 668,461 |
| Jun 26, 2026 | 3.96 | 3.96 | 3.80 | 3.82 | 3.82 | -1.55% | 586,821 |
| Jun 25, 2026 | 3.84 | 3.96 | 3.84 | 3.88 | 3.88 | - | 1,158,753 |
| Jun 24, 2026 | 3.66 | 3.98 | 3.66 | 3.88 | 3.88 | 7.18% | 3,571,371 |
| Jun 23, 2026 | 3.24 | 3.90 | 3.24 | 3.62 | 3.62 | 11.04% | 5,953,710 |
| Jun 22, 2026 | 3.02 | 3.30 | 3.02 | 3.26 | 3.26 | 7.24% | 1,604,684 |
| Jun 19, 2026 | 3.02 | 3.04 | 2.98 | 3.04 | 3.04 | 1.33% | 371,720 |
| Jun 18, 2026 | 3.04 | 3.04 | 2.90 | 3.00 | 3.00 | -0.66% | 687,925 |
| Jun 17, 2026 | 2.92 | 3.04 | 2.92 | 3.02 | 3.02 | 4.14% | 1,205,029 |
| Jun 16, 2026 | 2.94 | 2.96 | 2.86 | 2.90 | 2.90 | - | 566,216 |
| Jun 15, 2026 | 2.88 | 2.92 | 2.78 | 2.90 | 2.90 | 2.11% | 803,501 |
| Jun 12, 2026 | 2.74 | 2.88 | 2.74 | 2.84 | 2.84 | 3.65% | 532,312 |
| Jun 11, 2026 | 2.70 | 2.80 | 2.70 | 2.74 | 2.74 | - | 500,000 |
| Jun 10, 2026 | 2.92 | 2.96 | 2.72 | 2.74 | 2.74 | -6.16% | 1,123,421 |
| Jun 9, 2026 | 2.92 | 3.00 | 2.90 | 2.92 | 2.92 | - | 941,004 |
| Jun 8, 2026 | 2.98 | 3.00 | 2.88 | 2.92 | 2.92 | -1.35% | 755,000 |
| Jun 5, 2026 | 2.98 | 3.06 | 2.92 | 2.96 | 2.96 | 0.68% | 2,049,730 |
| Jun 4, 2026 | 2.94 | 3.12 | 2.92 | 2.94 | 2.94 | 0.68% | 3,912,767 |
| Jun 2, 2026 | 2.88 | 3.02 | 2.84 | 2.92 | 2.92 | 2.82% | 2,196,184 |
| May 29, 2026 | 2.78 | 3.06 | 2.78 | 2.84 | 2.84 | 3.65% | 3,913,000 |
| May 28, 2026 | 2.78 | 2.88 | 2.68 | 2.74 | 2.74 | -2.14% | 2,703,702 |
| May 27, 2026 | 2.92 | 3.06 | 2.80 | 2.80 | 2.80 | -2.78% | 6,269,822 |