Demco PCL (BKK:DEMCO)
Thailand · Delayed Price · Currency is THB 3.720
-0.040 (-1.06%)
Jul 21, 2026, 4:36 PM ICT
Demco PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | - | 0.53% | 170,440 |
| 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 |
| May 26, 2026 | 2.78 | 2.92 | 2.70 | 2.88 | 2.88 | 5.88% | 5,335,401 |
| May 25, 2026 | 2.60 | 2.74 | 2.54 | 2.72 | 2.72 | 7.94% | 4,994,043 |
| May 22, 2026 | 2.40 | 2.60 | 2.34 | 2.52 | 2.52 | 8.62% | 2,741,010 |
| May 21, 2026 | 2.34 | 2.38 | 2.30 | 2.32 | 2.32 | -0.85% | 102,100 |
| May 20, 2026 | 2.32 | 2.36 | 2.32 | 2.34 | 2.34 | 1.74% | 42,402 |
| May 19, 2026 | 2.28 | 2.32 | 2.24 | 2.30 | 2.30 | - | 173,200 |
| May 18, 2026 | 2.40 | 2.40 | 2.30 | 2.30 | 2.30 | -3.36% | 185,100 |
| May 15, 2026 | 2.40 | 2.44 | 2.36 | 2.38 | 2.38 | - | 502,398 |
| May 14, 2026 | 2.40 | 2.42 | 2.36 | 2.38 | 2.38 | -0.83% | 245,909 |
| May 13, 2026 | 2.36 | 2.46 | 2.36 | 2.40 | 2.40 | 1.69% | 538,001 |
| May 12, 2026 | 2.48 | 2.48 | 2.36 | 2.36 | 2.36 | 0.85% | 427,200 |
| May 11, 2026 | 2.38 | 2.52 | 2.34 | 2.34 | 2.34 | 0.86% | 1,645,400 |