Companies/Securities in Focus
     
 
DEMCO : DEMCO PUBLIC COMPANY LIMITED
Company/Securities Search
 
Profile
F/S & Highlights
Major Shareholder
Rights & Benefits
News
Daily Quote
Historical Trading
Choose Symbol
Back to 6 months Remark : Volume, Value include Off-hour Trading
Price only Auto-Matching

Date Open High Low Close Change %Change Volume
(Shares)		 Value
('000 Baht)
30/07/2010 4.80 4.94 4.64 4.84 -0.66 -12.00 7,127,300 34,459.38
29/07/2010 5.60 5.70 5.50 5.50 -0.10 -1.79 6,277,300 35,102.71
28/07/2010 5.65 5.70 5.55 5.60 -0.05 -0.88 3,525,300 19,841.74
27/07/2010 5.70 5.85 5.65 5.65 +0.15 +2.73 6,659,200 38,131.64
23/07/2010 5.90 5.90 5.45 5.50 -0.20 -3.51 9,205,800 52,217.62
22/07/2010 4.94 5.70 4.92 5.70 +0.78 +15.85 18,831,800 99,284.70
21/07/2010 4.88 4.92 4.86 4.92 +0.08 +1.65 1,083,100 5,303.57
20/07/2010 4.92 4.92 4.84 4.84 -0.06 -1.22 3,265,200 15,973.84
19/07/2010 4.88 4.92 4.88 4.90 +0.02 +0.41 2,785,300 13,647.15
16/07/2010 4.86 4.88 4.84 4.88 +0.04 +0.83 1,384,500 6,737.22
15/07/2010 4.88 4.90 4.84 4.84 -0.02 -0.41 2,907,900 14,158.21
14/07/2010 4.84 4.88 4.82 4.86 +0.04 +0.83 1,933,400 9,377.83
13/07/2010 4.84 4.84 4.80 4.82 -0.02 -0.41 2,851,400 13,730.10
12/07/2010 4.90 4.90 4.82 4.84 -0.06 -1.22 3,016,400 14,618.09
09/07/2010 4.90 4.92 4.88 4.90 0.00 0.00 1,018,000 4,987.94
08/07/2010 4.98 4.98 4.88 4.90 -0.04 -0.81 2,361,200 11,623.95
07/07/2010 4.82 4.98 4.82 4.94 +0.14 +2.92 4,768,700 23,481.05
06/07/2010 4.80 4.82 4.78 4.80 0.00 0.00 1,280,500 6,156.97
05/07/2010 4.82 4.84 4.80 4.80 -0.02 -0.41 1,251,300 6,037.49
02/07/2010 4.80 4.84 4.80 4.82 +0.02 +0.42 1,779,300 8,561.84
30/06/2010 4.80 4.82 4.78 4.80 -0.04 -0.83 1,566,900 7,516.63
29/06/2010 4.88 4.88 4.82 4.84 -0.04 -0.82 2,182,400 10,564.09
28/06/2010 4.88 4.90 4.84 4.88 +0.02 +0.41 1,676,400 8,195.40
25/06/2010 4.86 4.88 4.80 4.86 0.00 0.00 2,476,000 11,969.96
24/06/2010 4.94 4.94 4.84 4.86 -0.04 -0.82 2,889,100 14,120.15
23/06/2010 4.92 4.96 4.88 4.90 -0.02 -0.41 2,059,300 10,143.55
22/06/2010 4.90 5.00 4.88 4.92 +0.06 +1.23 7,563,500 37,459.43
21/06/2010 4.84 4.90 4.82 4.86 +0.08 +1.67 2,171,500 10,575.66
18/06/2010 4.84 4.86 4.78 4.78 -0.08 -1.65 3,168,200 15,245.92
17/06/2010 4.92 4.92 4.84 4.86 -0.04 -0.82 4,267,200 20,867.74
16/06/2010 5.00 5.00 4.88 4.90 +0.02 +0.41 9,946,700 49,193.35
15/06/2010 4.66 4.94 4.66 4.88 +0.22 +4.72 11,771,700 56,858.55
14/06/2010 4.62 4.68 4.60 4.66 +0.10 +2.19 4,237,100 19,655.50
11/06/2010 4.64 4.70 4.56 4.56 -0.08 -1.72 8,366,500 38,774.42
10/06/2010 4.62 4.72 4.56 4.64 +0.20 +4.50 23,368,100 108,147.05
09/06/2010 4.40 4.44 4.34 4.44 +0.06 +1.37 3,746,700 16,513.16
08/06/2010 4.40 4.48 4.36 4.38 +0.04 +0.92 13,390,800 59,244.39
07/06/2010 4.18 4.40 4.16 4.34 +0.10 +2.36 6,840,700 29,629.39
04/06/2010 4.26 4.26 4.20 4.24 -0.04 -0.93 2,872,300 12,146.18
03/06/2010 4.34 4.36 4.26 4.28 +0.08 +1.90 12,959,000 55,882.36
02/06/2010 3.90 4.20 3.90 4.20 +0.32 +8.25 7,391,000 30,287.29
01/06/2010 3.90 3.92 3.88 3.88 -0.02 -0.51 773,900 3,014.11

 
 
Untitled Document
  SET Index Series  
  Stock Quotes  
  Download listed companies results by industry group  
  Member of SET  
  SET Information Services  
       
       
  SET Note Quarterly Corporate Update
 
  SEC Website
  
       
       
 
 
 
 
 
 
 
 
RSS| Contact Us| Links| Site Map   Bookmark and Share
For more information, please contact S-E-T Call Center Tel. 0-2229-2222 E-mail :
Copyright © The Stock Exchange of Thailand. Privacy Policy
The contents contained in this Web Site are provided for informative and educational purpose only. SET does not make any representations and hereby disclaims with respect to this Web Site. Retrieving any information indicates your acceptance of the terms & conditions of Use