Demco Public Co. Ltd.(TH:DEMCO)
฿3.44-0.04 (-1.15%)
TH:DEMCO
Demco Public Co. Ltd. historical prices
฿3.44
At close:-0.04 (-1.15%)
Demco Public Co. Ltd. (DEMCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 3.48 | 3.50 | 3.44 | 3.44 | 3.44 | -1.15% | 128,204 | 0.30 |
| Nov 10, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | -2.79% | 159,003 | 0.38 |
| Nov 09, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 264,916 | 0.64 |
| Nov 06, 2026 | 3.60 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 435,801 | 1.06 |
| Nov 05, 2026 | 3.60 | 3.60 | 3.54 | 3.60 | 3.60 | 0.00% | 246,608 | 0.60 |
| Nov 04, 2026 | 3.60 | 3.60 | 3.52 | 3.60 | 3.60 | +0.56% | 383,464 | 0.94 |
| Nov 03, 2026 | 3.60 | 3.62 | 3.52 | 3.58 | 3.58 | 0.00% | 242,408 | 0.59 |
| Nov 02, 2026 | 3.62 | 3.62 | 3.50 | 3.58 | 3.58 | 0.00% | 220,200 | 0.54 |
| Oct 30, 2026 | 3.56 | 3.64 | 3.54 | 3.58 | 3.58 | +0.56% | 365,314 | 0.90 |
| Oct 29, 2026 | 3.62 | 3.66 | 3.56 | 3.56 | 3.56 | -1.11% | 175,701 | 0.43 |
| Oct 28, 2026 | 3.58 | 3.68 | 3.58 | 3.60 | 3.60 | +0.56% | 620,809 | 1.56 |
| Oct 27, 2026 | 3.60 | 3.62 | 3.58 | 3.58 | 3.58 | 0.00% | 219,907 | 0.55 |
| Oct 26, 2026 | 3.58 | 3.62 | 3.52 | 3.58 | 3.58 | 0.00% | 206,728 | 0.52 |
| Oct 23, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 3.58 | 3.58 | 3.56 | 3.58 | 3.58 | 0.00% | 230,500 | 0.59 |
| Oct 21, 2026 | 3.64 | 3.64 | 3.50 | 3.58 | 3.58 | +0.56% | 200,711 | 0.52 |
| Oct 20, 2026 | 3.54 | 3.62 | 3.52 | 3.56 | 3.56 | +0.56% | 442,156 | 1.15 |
| Oct 19, 2026 | 3.54 | 3.60 | 3.50 | 3.54 | 3.54 | 0.00% | 286,210 | 0.74 |
| Oct 16, 2026 | 3.54 | 3.62 | 3.50 | 3.54 | 3.54 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 3.56 | 3.62 | 3.50 | 3.54 | 3.54 | 0.00% | 369,520 | 0.94 |
| Oct 14, 2026 | 3.48 | 3.58 | 3.48 | 3.54 | 3.54 | +1.14% | 343,353 | 0.87 |
| Oct 13, 2026 | 3.50 | 3.52 | 3.42 | 3.50 | 3.50 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 3.46 | 3.52 | 3.42 | 3.50 | 3.50 | +1.16% | 366,204 | 0.81 |
| Oct 09, 2026 | 3.44 | 3.48 | 3.42 | 3.46 | 3.46 | +1.17% | 147,420 | 0.32 |
| Oct 08, 2026 | 3.30 | 3.44 | 3.30 | 3.42 | 3.42 | +3.01% | 347,510 | 0.73 |
| Oct 07, 2026 | 3.38 | 3.40 | 3.26 | 3.32 | 3.32 | -1.19% | 554,102 | 1.14 |
| Oct 06, 2026 | 3.30 | 3.42 | 3.30 | 3.36 | 3.36 | +1.20% | 431,723 | 0.85 |
| Oct 05, 2026 | 3.16 | 3.36 | 3.16 | 3.32 | 3.32 | +2.47% | 307,124 | 0.59 |
| Oct 02, 2026 | 3.26 | 3.28 | 3.20 | 3.24 | 3.24 | 0.00% | 173,304 | 0.33 |
| Oct 01, 2026 | 3.28 | 3.36 | 3.20 | 3.24 | 3.24 | -1.82% | 519,521 | 1.00 |
| Sep 30, 2026 | 3.48 | 3.48 | 3.26 | 3.30 | 3.30 | -4.07% | 341,528 | 0.66 |
| Sep 29, 2026 | 3.52 | 3.52 | 3.38 | 3.44 | 3.44 | -1.71% | 342,404 | 0.66 |
| Sep 28, 2026 | 3.62 | 3.62 | 3.44 | 3.50 | 3.50 | -3.31% | 355,139 | 0.68 |
| Sep 25, 2026 | 3.74 | 3.74 | 3.60 | 3.62 | 3.62 | -1.09% | 395,030 | 0.74 |
| Sep 24, 2026 | 3.68 | 3.78 | 3.64 | 3.66 | 3.66 | 0.00% | 1,323,044 | 2.53 |
| Sep 23, 2026 | 3.56 | 3.68 | 3.56 | 3.66 | 3.66 | +2.81% | 688,810 | 1.32 |
| Sep 22, 2026 | 3.50 | 3.58 | 3.44 | 3.56 | 3.56 | +1.71% | 260,200 | 0.49 |
| Sep 21, 2026 | 3.52 | 3.60 | 3.48 | 3.50 | 3.50 | 0.00% | 256,599 | 0.44 |
| Sep 18, 2026 | 3.58 | 3.60 | 3.48 | 3.50 | 3.50 | -1.69% | 268,989 | 0.40 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.54 | 3.56 | 3.56 | -3.26% | 398,401 | 0.57 |
| Sep 16, 2026 | 3.70 | 3.74 | 3.66 | 3.68 | 3.68 | -0.54% | 494,926 | 0.71 |
| Sep 15, 2026 | 3.64 | 3.74 | 3.62 | 3.70 | 3.70 | +1.68% | 432,105 | 0.62 |
| Sep 14, 2026 | 3.78 | 3.78 | 3.64 | 3.64 | 3.64 | +0.52% | 325,601 | 0.46 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.62 | 3.62 | 3.62 | -3.72% | 682,620 | 0.96 |
| Sep 10, 2026 | 3.82 | 3.86 | 3.74 | 3.76 | 3.76 | -0.53% | 602,030 | 0.84 |
| Sep 09, 2026 | 3.68 | 3.92 | 3.68 | 3.78 | 3.78 | +4.42% | 2,037,280 | 2.95 |
| Sep 08, 2026 | 3.58 | 3.70 | 3.56 | 3.62 | 3.62 | +2.84% | 1,162,677 | 1.71 |
| Sep 07, 2026 | 3.62 | 3.62 | 3.44 | 3.52 | 3.52 | +1.73% | 734,677 | 1.07 |
| Sep 04, 2026 | 3.48 | 3.60 | 3.42 | 3.46 | 3.46 | 0.00% | 564,500 | 0.82 |
| Sep 03, 2026 | 3.56 | 3.62 | 3.44 | 3.46 | 3.46 | -2.81% | 208,956 | 0.30 |
