Skip to main content
Demco PCL (BKK:DEMCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.280
-0.020 (-0.87%)
At close: Mar 9, 2026

Demco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.222.302.202.282.28-0.87%48,800
Mar 6, 20262.262.322.242.302.30-1.71%93,614
Mar 5, 20262.282.342.262.342.344.46%52,400
Mar 4, 20262.382.382.202.242.24-4.27%138,185
Mar 2, 20262.322.402.322.342.34-4.88%124,903
Feb 27, 20262.462.502.442.462.46-27,010
Feb 26, 20262.482.502.462.462.46-62,400
Feb 25, 20262.482.522.442.462.46-0.81%185,300
Feb 24, 20262.442.502.442.482.481.64%302,400
Feb 23, 20262.522.522.442.442.44-2.40%272,855
Feb 20, 20262.522.542.502.502.50-120,709
Feb 19, 20262.542.562.502.502.50-0.79%524,200
Feb 18, 20262.522.562.502.522.52-503,407
Feb 17, 20262.522.582.502.522.520.80%583,911
Feb 16, 20262.522.542.502.502.500.81%93,002
Feb 13, 20262.522.542.482.482.48-1.59%223,000
Feb 12, 20262.522.582.502.522.521.61%669,400
Feb 11, 20262.522.582.482.482.48-968,122
Feb 10, 20262.542.542.462.482.48-0.80%262,701
Feb 9, 20262.542.602.502.502.50-214,801
Feb 6, 20262.522.542.502.502.50-0.79%101,704
Feb 5, 20262.482.542.482.522.520.80%184,729
Feb 4, 20262.522.542.482.502.500.81%78,213
Feb 3, 20262.482.542.482.482.48-0.80%182,602
Feb 2, 20262.582.602.482.502.50-1.57%78,635
Jan 30, 20262.562.602.542.542.540.79%137,105
Jan 29, 20262.562.662.522.522.52-262,900
Jan 28, 20262.602.642.522.522.52-2.33%167,101
Jan 27, 20262.582.662.562.582.58-175,174
Jan 26, 20262.602.662.542.582.58-3.01%186,100
Jan 23, 20262.702.762.662.662.66-3.62%375,700
Jan 22, 20262.842.842.722.762.76-2.82%381,967
Jan 21, 20262.662.882.642.842.8410.08%588,401
Jan 20, 20262.402.622.402.582.588.40%804,742
Jan 19, 20262.482.482.342.382.380.85%254,100
Jan 16, 20262.402.402.362.362.36-1.67%153,601
Jan 15, 20262.302.422.282.402.405.26%542,144
Jan 14, 20262.242.342.242.282.281.79%410,709
Jan 13, 20262.202.542.202.242.242.75%1,726,383
Jan 12, 20262.222.222.182.182.18-1.80%119,910
Jan 9, 20262.162.282.162.222.224.72%850,611
Jan 8, 20262.242.402.102.122.12-4.50%2,182,901
Jan 7, 20262.862.862.222.222.22-20.71%1,144,920
Jan 6, 20262.882.882.802.802.80-2.10%61,100
Jan 5, 20262.882.882.822.862.862.14%35,302
Dec 30, 20252.802.842.782.802.80-1.41%17,500
Dec 29, 20252.782.842.782.842.840.71%5,710
Dec 26, 20252.842.842.802.822.82-39,200
Dec 25, 20252.802.862.802.822.820.71%25,500
Dec 24, 20252.822.842.802.802.80-2.10%30,917
Dec 23, 20252.902.902.822.862.86-82,700
Dec 22, 20252.902.942.862.862.86-2.05%115,807
Dec 19, 20252.922.942.902.922.92-0.68%2,401
Dec 18, 20252.982.982.922.942.94-49,600
Dec 17, 20252.962.962.922.942.940.68%21,501
Dec 16, 20253.003.002.922.922.92-2.01%168,100
Dec 15, 20252.943.002.942.982.980.68%64,400
Dec 12, 20253.103.202.902.962.96-3.27%58,103
Dec 11, 20253.043.143.003.063.06-1.29%65,904
Dec 9, 20253.183.203.023.103.10-3.13%100,002
Dec 8, 20253.403.403.203.203.20-11.11%251,404
Dec 4, 20253.843.843.603.603.60-7.22%561,137
Dec 3, 20253.863.903.863.883.88-70,400
Dec 2, 20253.863.983.863.883.88-23,700
Dec 1, 20253.883.883.883.883.88-2.51%31,100
Nov 27, 20253.883.983.863.983.982.58%15,600
Nov 26, 20253.863.903.843.883.88-1.02%30,371
Nov 25, 20253.983.983.883.923.92-2.00%166,100
Nov 24, 20254.064.064.004.004.00-1.96%61,105
Nov 21, 20254.104.104.064.084.08-1.45%36,001
Nov 20, 20254.144.144.144.144.14-25,520
Nov 19, 20254.144.144.144.144.14-167,200
Nov 18, 20254.144.164.144.144.14-47,800
Nov 17, 20254.044.144.044.144.140.49%315,700
Nov 14, 20254.124.124.124.124.12-131,500
Nov 13, 20254.124.124.104.124.12-0.48%16,295,900
Nov 12, 20254.124.144.104.144.140.98%257,200
Nov 11, 20254.104.124.084.104.10-0.49%167,700
Nov 10, 20254.144.144.124.124.12-0.48%51,300
Nov 7, 20254.144.144.104.144.14-75,900
Nov 6, 20254.124.144.064.144.14-16,342,500
Nov 5, 20254.124.164.044.144.140.49%181,810
Nov 4, 20254.104.124.084.124.12-0.48%384,800
Nov 3, 20254.104.144.104.144.14-156,900
Oct 31, 20254.124.144.044.144.140.49%367,325
Oct 30, 20254.104.164.104.124.12-608,820
Oct 29, 20254.064.124.064.124.121.98%880,017
Oct 28, 20254.064.104.004.044.04-0.49%615,631
Oct 27, 20254.104.103.984.064.061.00%416,733
Oct 24, 20254.004.043.964.024.022.03%535,410
Oct 22, 20253.823.963.823.943.941.55%218,410
Oct 21, 20253.984.003.843.883.88-3.00%370,006
Oct 20, 20253.964.003.904.004.000.50%196,400
Oct 17, 20253.904.003.903.983.980.51%151,300
Oct 16, 20253.904.003.903.963.962.06%266,649
Oct 15, 20253.823.903.803.883.881.57%354,349
Oct 14, 20252.963.902.943.823.82-4.98%400,628
Oct 10, 20253.984.043.984.024.021.01%816,113
Oct 9, 20254.004.023.983.983.98-0.50%488,220
Oct 8, 20254.004.063.984.004.00-0.99%401,270