Skip to main content
Demco PCL (BKK:DEMCO)
Thailand flag Thailand · Delayed Price · Currency is THB
2.220
-0.040 (-1.77%)
Apr 29, 2026, 4:01 PM ICT

Demco PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.262.262.242.26-0.89%2,100
Apr 27, 20262.262.262.222.242.24-9,300
Apr 24, 20262.182.282.182.242.242.75%28,908
Apr 23, 20262.162.322.162.182.18-0.91%152,109
Apr 22, 20262.162.202.162.202.201.85%25,406
Apr 21, 20262.162.222.162.162.16-14,001
Apr 20, 20262.182.222.142.162.16-2.70%60,601
Apr 17, 20262.262.262.202.222.22-30,603
Apr 16, 20262.242.262.182.222.220.91%255,802
Apr 10, 20262.242.262.182.202.20-1.79%87,320
Apr 9, 20262.182.282.182.242.242.75%250,800
Apr 8, 20262.202.242.162.182.181.87%177,505
Apr 7, 20262.202.202.142.142.14-35,503
Apr 3, 20262.202.222.102.142.14-3.60%68,901
Apr 2, 20262.182.262.182.222.22-0.89%186,410
Apr 1, 20262.202.242.182.242.242.75%139,219
Mar 31, 20262.182.322.162.182.18-358,300
Mar 30, 20262.122.202.122.182.180.93%36,303
Mar 27, 20262.162.182.082.162.16-522,000
Mar 26, 20262.242.242.162.162.16-2.70%593,402
Mar 25, 20262.362.422.202.222.22-7.50%1,259,579
Mar 24, 20262.382.442.342.402.401.69%47,100
Mar 23, 20262.442.442.362.362.36-3.28%14,600
Mar 20, 20262.402.442.362.442.441.67%16,210
Mar 19, 20262.382.402.382.402.40-6,100
Mar 18, 20262.442.442.362.402.401.69%23,111
Mar 17, 20262.442.442.362.362.36-49,000
Mar 16, 20262.422.502.362.362.36-1.67%48,902
Mar 13, 20262.362.402.362.402.400.84%200
Mar 12, 20262.382.382.362.382.38-26,800
Mar 11, 20262.362.422.362.382.38-1.65%92,987
Mar 10, 20262.342.442.342.422.426.14%32,810
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