Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 3.640
+0.080 (2.25%)
Sep 23, 2026, 3:35 PM ICT
Demco PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3.56 | 3.68 | 3.56 | 3.64 | - | 2.25% | 578,810 |
| Sep 22, 2026 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | 1.71% | 260,200 |
| Sep 21, 2026 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | - | 256,599 |
| Sep 18, 2026 | 3.58 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 268,989 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -3.26% | 398,401 |
| Sep 16, 2026 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 494,926 |
| Sep 15, 2026 | 3.64 | 3.74 | 3.62 | 3.70 | 3.70 | 1.65% | 432,105 |
| Sep 14, 2026 | 3.78 | 3.78 | 3.64 | 3.64 | 3.64 | 0.55% | 325,601 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -3.72% | 682,620 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.74 | 3.76 | 3.76 | -0.53% | 602,030 |
| Sep 9, 2026 | 3.68 | 3.92 | 3.68 | 3.78 | 3.78 | 4.42% | 2,037,280 |
| Sep 8, 2026 | 3.58 | 3.70 | 3.56 | 3.62 | 3.62 | 2.84% | 1,162,677 |
| Sep 7, 2026 | 3.62 | 3.62 | 3.44 | 3.52 | 3.52 | 1.73% | 734,677 |
| Sep 4, 2026 | 3.48 | 3.60 | 3.42 | 3.46 | 3.46 | - | 564,500 |
| Sep 3, 2026 | 3.56 | 3.62 | 3.44 | 3.46 | 3.46 | -2.81% | 208,956 |
| Sep 2, 2026 | 3.64 | 3.70 | 3.56 | 3.56 | 3.56 | -2.73% | 254,615 |
| Sep 1, 2026 | 3.68 | 3.74 | 3.62 | 3.66 | 3.66 | 1.10% | 815,101 |
| Aug 31, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.62 | - | 488,589 |
| Aug 28, 2026 | 3.60 | 3.66 | 3.54 | 3.62 | 3.62 | 1.12% | 620,319 |
| Aug 27, 2026 | 3.36 | 3.58 | 3.32 | 3.58 | 3.58 | 6.55% | 713,985 |
| Aug 26, 2026 | 3.38 | 3.38 | 3.32 | 3.36 | 3.36 | 2.44% | 30,240 |
| Aug 25, 2026 | 3.28 | 3.34 | 3.28 | 3.28 | 3.28 | - | 124,800 |
| Aug 24, 2026 | 3.40 | 3.40 | 3.26 | 3.28 | 3.28 | -3.53% | 469,510 |
| Aug 21, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 138,400 |
| Aug 20, 2026 | 3.50 | 3.56 | 3.40 | 3.42 | 3.42 | - | 643,285 |
| Aug 19, 2026 | 3.30 | 3.48 | 3.28 | 3.42 | 3.42 | 4.27% | 602,389 |
| Aug 18, 2026 | 3.22 | 3.38 | 3.22 | 3.28 | 3.28 | 1.86% | 493,301 |
| Aug 17, 2026 | 3.04 | 3.22 | 3.00 | 3.22 | 3.22 | 6.62% | 351,858 |
| Aug 14, 2026 | 3.14 | 3.14 | 2.98 | 3.02 | 3.02 | -4.43% | 634,202 |
| Aug 13, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | -1.25% | 141,309 |
| Aug 11, 2026 | 3.34 | 3.34 | 3.20 | 3.20 | 3.20 | -1.84% | 170,301 |
| 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 |