DEMCO 3 ( 0.00 0.00% )

บริษัท เด็มโก้ จำกัด (มหาชน)
Status : อัพเดท 25 กุมภาพันธ์ 2564

ราคาหุ้น DEMCO ย้อนหลัง

แสดง ราคาหุ้น “ DEMCO “ ย้อนหลัง
บริษัท เด็มโก้ จำกัด (มหาชน)
สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

วันที่เปิด สูงสุดต่ำสุดปิดเปลี่ยนแปลง %เปลี่ยนแปลงปริมาณ มูลค่า (ล้านบาท)
25-02-20213.243.243.223.24 0.00 0.00216,415698
24-02-20213.263.263.223.24 -0.02 -0.6196,899314
23-02-20213.263.283.223.26 0.02 0.62188,500609
22-02-20213.223.343.223.24 0.02 0.62254,700828
19-02-20213.263.263.223.22 -0.04 -1.23182,500590
18-02-20213.263.283.243.26 -0.02 -0.61295,526962
17-02-20213.323.323.263.28 -0.04 -1.20515,4011,688
16-02-20213.363.363.303.32 -0.06 -1.78186,322619
15-02-20213.423.423.343.38 -0.02 -0.59490,5221,661
11-02-20213.343.423.343.40 0.02 0.59243,212821
10-02-20213.323.443.303.38 0.10 3.051,125,6003,801
09-02-20213.303.303.283.28 0.00 0.00163,100535
08-02-20213.303.323.283.28 -0.02 -0.61336,0041,105
05-02-20213.323.323.283.30 -0.02 -0.60306,6541,011
04-02-20213.343.343.323.32 -0.04 -1.19195,700653
03-02-20213.363.383.323.36 0.00 0.00227,303761
02-02-20213.363.383.323.36 0.00 0.00154,000515
01-02-20213.363.383.343.36 -0.02 -0.59191,400641
29-01-20213.363.403.363.38 0.02 0.60367,5251,242
28-01-20213.403.403.363.36 -0.04 -1.18639,9012,161
27-01-20213.403.423.383.40 0.00 0.00558,5001,899
26-01-20213.383.443.343.40 0.00 0.00352,1131,197
25-01-20213.323.423.323.40 0.02 0.59925,3143,145
22-01-20213.423.443.323.38 -0.06 -1.74385,4001,299
21-01-20213.423.443.423.44 -0.02 -0.58482,1111,657
20-01-20213.483.483.423.46 0.00 0.00863,9482,984
19-01-20213.423.483.423.46 0.04 1.171,565,5555,404
18-01-20213.343.423.343.42 0.12 3.641,239,6014,185
15-01-20213.283.323.283.30 0.02 0.61865,4002,861
14-01-20213.283.303.243.28 0.00 0.00502,1031,644
13-01-20213.283.303.263.28 0.02 0.61377,2281,237
12-01-20213.283.323.263.26 -0.02 -0.61339,3001,115
11-01-20213.323.403.223.28 -0.02 -0.61753,1002,477
08-01-20213.303.343.303.30 0.00 0.00301,2001,001
07-01-20213.343.363.303.30 -0.02 -0.60423,4011,403
06-01-20213.503.563.263.32 -0.14 -4.052,997,25710,219
05-01-20213.583.583.443.46 -0.02 -0.571,074,0183,742
04-01-20213.283.523.283.48 0.18 5.453,234,17211,112
30-12-20203.323.383.283.30 0.00 0.002,010,5006,681
29-12-20203.283.323.283.30 0.06 1.85935,2093,087
28-12-20203.203.263.203.24 0.06 1.891,787,3025,791
25-12-20203.083.203.023.18 0.10 3.25562,0351,763
24-12-20202.923.082.923.08 0.16 5.48446,6881,352
23-12-20202.942.962.902.92 -0.02 -0.68286,005832
22-12-20202.842.962.842.94 0.12 4.26307,300895
21-12-20203.043.102.822.82 -0.30 -9.621,462,0504,368
18-12-20203.163.183.103.12 -0.04 -1.27391,6721,221
17-12-20203.203.203.083.16 -0.04 -1.251,698,3805,325
16-12-20203.263.283.203.20 -0.10 -3.03639,1042,061
15-12-20203.323.343.263.30 0.04 1.23231,414763
14-12-20203.303.383.243.26 -0.06 -1.81451,2681,503
11-12-20203.203.343.163.32 0.10 3.111,637,7745,285
10-12-20203.203.343.163.32 0.10 3.111,637,7745,285
09-12-20203.203.343.163.32 0.10 3.111,637,7745,285
08-12-20203.243.263.183.22 -0.02 -0.621,223,2103,926
04-12-20203.203.323.183.24 0.06 1.891,831,9005,965
03-12-20203.183.203.103.18 0.00 0.001,421,2004,499
02-12-20203.183.263.123.18 0.00 0.003,247,10010,343
01-12-20203.043.222.863.18 0.40 14.397,162,47322,305
30-11-20202.782.802.722.78 0.08 2.96824,9042,283
27-11-20202.682.722.662.70 0.02 0.75432,6001,162
26-11-20202.662.702.642.68 0.02 0.75531,9011,417
25-11-20202.702.702.642.66 -0.04 -1.48643,4011,712
24-11-20202.722.722.682.70 -0.02 -0.74310,200836
23-11-20202.722.742.682.72 0.00 0.00905,3002,450
20-11-20202.762.762.662.72 0.00 0.00382,2001,032
19-11-20202.722.762.702.72 0.00 0.00289,250789
18-11-20202.702.742.682.72 0.02 0.74186,894507
17-11-20202.702.722.682.70 0.02 0.7556,500152
16-11-20202.702.702.682.68 -0.04 -1.47315,750847
13-11-20202.722.722.702.72 0.00 0.0049,000133
12-11-20202.702.742.702.72 0.02 0.74212,470581
11-11-20202.742.742.702.70 -0.04 -1.46153,300418
10-11-20202.742.742.702.74 0.02 0.74343,000932
09-11-20202.702.742.702.72 0.02 0.74217,800593
06-11-20202.702.702.682.70 0.02 0.7599,400268
05-11-20202.682.762.662.68 0.00 0.00226,300607
04-11-20202.682.682.662.68 0.00 0.0033,30089
03-11-20202.642.682.642.68 0.04 1.5281,000215
02-11-20202.702.702.622.64 -0.06 -2.22123,900328
30-10-20202.602.822.602.70 0.08 3.05256,700678
28-10-20202.682.682.622.62 -0.06 -2.2481,100214
27-10-20202.682.682.642.68 0.02 0.7526,80071
26-10-20202.682.682.642.66 -0.02 -0.7512,07532
22-10-20202.702.702.682.68 -0.02 -0.7458,100156
21-10-20202.662.742.662.70 0.04 1.5057,100154
20-10-20202.642.702.642.66 0.02 0.7684,800226
19-10-20202.662.742.642.64 -0.10 -3.65397,7001,062
16-10-20202.822.822.722.74 -0.06 -2.14225,100619
15-10-20202.802.842.802.80 -0.02 -0.71195,102547
14-10-20202.842.842.822.82 -0.02 -0.7056,201159
12-10-20202.842.842.822.84 0.00 0.0042,400120
09-10-20202.802.882.802.84 0.02 0.7196,000272
08-10-20202.842.842.802.82 0.00 0.0068,400192
07-10-20202.822.862.802.82 0.00 0.00138,900390
06-10-20202.882.882.822.82 -0.04 -1.4097,600277
05-10-20202.882.882.822.86 0.04 1.4234,40098
02-10-20202.842.842.802.82 -0.02 -0.7033,00293
01-10-20202.782.862.782.84 0.04 1.43111,700313
30-09-20202.822.882.802.80 -0.02 -0.71273,700774
29-09-20202.902.902.822.82 -0.06 -2.08368,5001,048
28-09-20202.882.922.862.88 -0.02 -0.69108,500312
25-09-20202.862.902.862.90 0.00 0.0048,600140
24-09-20202.902.902.862.90 0.00 0.0038,900112
23-09-20202.882.902.882.90 0.02 0.6993,900272
22-09-20202.902.902.882.88 -0.02 -0.6975,000216
21-09-20202.922.982.902.90 0.02 0.69274,700806
18-09-20202.942.942.822.88 -0.06 -2.04376,1001,085
17-09-20202.983.002.942.94 -0.06 -2.00234,000693
16-09-20203.003.002.943.00 0.00 0.00264,400786
15-09-20203.023.062.963.00 -0.04 -1.32863,3002,601
14-09-20203.083.123.003.04 0.02 0.66410,7001,257
11-09-20203.083.182.983.02 -0.06 -1.951,164,3053,574
10-09-20202.863.142.863.08 0.24 8.451,862,8515,644
09-09-20202.902.902.802.84 -0.04 -1.39226,400640
08-09-20202.862.902.862.88 0.00 0.00260,801756
03-09-20202.882.902.862.88 0.00 0.0067,500195
02-09-20202.842.882.842.88 0.00 0.0053,600153
01-09-20202.882.882.862.88 -0.02 -0.6938,500111
31-08-20202.902.922.882.90 0.00 0.00196,800570
28-08-20202.902.902.882.90 0.00 0.00198,121573
27-08-20202.902.902.882.90 0.00 0.0087,600253
26-08-20202.922.922.902.90 0.02 0.69119,000345
25-08-20202.902.902.882.88 -0.02 -0.6958,600169
24-08-20202.862.942.862.90 0.02 0.69138,300401
21-08-20202.902.902.862.88 0.02 0.7072,800210
20-08-20202.882.882.862.86 -0.06 -2.05155,300445
19-08-20202.922.942.862.92 0.02 0.69248,314723
18-08-20203.043.042.882.90 -0.02 -0.68562,2001,641
17-08-20203.063.062.922.92 -0.20 -6.411,233,2313,668
14-08-20203.143.163.123.12 -0.02 -0.64163,300513
13-08-20203.123.163.123.14 0.02 0.64112,703354
11-08-20203.163.163.103.12 -0.04 -1.27475,1001,489
10-08-20203.183.183.143.16 0.00 0.00167,100528
07-08-20203.203.243.163.16 -0.04 -1.25282,400900
06-08-20203.323.323.203.20 -0.02 -0.62493,5091,601
05-08-20203.103.363.023.22 0.16 5.233,378,94711,011
04-08-20203.063.103.043.06 0.02 0.66196,200602
03-08-20203.043.103.043.04 0.00 0.00315,701962
31-07-20203.083.082.983.04 0.00 0.00143,200434
30-07-20203.223.223.023.04 -0.24 -7.322,004,7686,264
29-07-20203.323.343.283.28 -0.04 -1.20318,2421,052
24-07-20203.403.403.323.32 -0.08 -2.35395,4001,325
23-07-20203.383.423.383.40 0.02 0.5975,400257
22-07-20203.383.483.363.38 0.00 0.00418,2071,434
21-07-20203.323.443.303.38 0.06 1.81564,3001,897
20-07-20203.343.363.323.32 -0.02 -0.60200,700668
17-07-20203.343.343.323.34 0.00 0.0064,700215
16-07-20203.423.423.343.34 -0.08 -2.34294,401993
15-07-20203.363.423.363.42 0.10 3.01626,3532,123
14-07-20203.303.383.303.32 -0.02 -0.60847,6132,831
13-07-20203.303.383.303.34 0.04 1.211,134,2043,804
10-07-20203.443.443.303.30 -0.12 -3.51725,3302,446
09-07-20203.543.543.423.42 -0.08 -2.291,547,9005,376
08-07-20203.443.563.383.50 0.12 3.555,168,98018,007
07-07-20203.323.463.303.38 0.06 1.812,253,1177,673
03-07-20203.323.363.323.32 0.00 0.00713,3002,377
03-07-20203.323.363.323.32 0.00 0.00713,3002,377
02-07-20203.263.343.263.32 0.06 1.84453,9111,504
02-07-20203.263.343.263.32 0.06 1.84453,9111,504
01-07-20203.243.263.243.26 0.02 0.62269,500873
01-07-20203.243.263.243.26 0.02 0.62269,500873
30-06-20203.223.243.203.24 0.04 1.25487,1401,577
29-06-20203.303.303.183.20 -0.08 -2.441,032,3003,318
26-06-20203.283.383.283.28 0.00 0.001,470,1004,851
25-06-20203.263.283.223.28 -0.02 -0.61784,2002,551
24-06-20203.283.323.283.30 0.06 1.85497,3001,638
23-06-20203.263.323.243.24 0.00 0.001,036,4183,404
22-06-20203.283.343.243.24 -0.10 -2.99961,3103,170
19-06-20203.323.343.323.34 0.04 1.21348,4001,159
18-06-20203.303.323.223.30 -0.02 -0.60606,9521,991
17-06-20203.323.363.303.32 0.04 1.22473,2181,573
17-06-20203.323.363.303.32 0.04 1.22473,2181,573
16-06-20203.263.403.263.28 0.04 1.231,028,0183,431
15-06-20203.323.323.243.24 -0.06 -1.821,075,9513,522
12-06-20203.223.383.203.30 0.00 0.002,838,5169,378
11-06-20203.223.423.223.30 0.06 1.853,605,44011,909
10-06-20203.143.303.143.24 0.10 3.181,828,2645,890
09-06-20203.243.263.143.14 -0.10 -3.091,783,3175,696
08-06-20203.243.303.243.24 -0.02 -0.611,769,9185,769
08-06-20203.243.303.243.24 -0.02 -0.611,769,9185,769

แสดง ราคาหุ้น DEMCO ย้อนหลัง บริษัท เด็มโก้ จำกัด (มหาชน) สมาชิกหุ้นปันผลที่ชำระค่าบริการรายปี สามารถดูได้ไม่จำกัด

group chats
favorites
Jane Smith
Message...
3
more friends
Jane Smith
Message...
3