DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 12.90
-0.20 (-1.53%)
At close: Sep 12, 2025
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | - | -1.53% | 45,662 |
| Sep 11, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | - | -0.76% | 52,602 |
| Sep 10, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | - | 3.94% | 72,743 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | - | - | 20,719 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | - | -0.78% | 4,694 |
| Sep 5, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | - | - | 10,225 |
| Sep 4, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | - | 0.79% | 8,512 |
| Sep 3, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | - | -0.78% | 5,400 |
| Sep 2, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | - | 1.59% | 18,007 |
| Sep 1, 2025 | 12.70 | 12.80 | 12.60 | 12.60 | - | -1.56% | 14,501 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | - | - | 2,663 |
| Aug 28, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | - | 0.79% | 17,337 |
| Aug 27, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | - | -0.78% | 45,772 |
| Aug 26, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | - | - | 20,846 |
| Aug 25, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | - | -0.78% | 11,428 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | - | 0.78% | 47,336 |
| Aug 21, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | - | 0.79% | 9,927 |
| Aug 20, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | - | 0.79% | 31,605 |
| Aug 19, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | - | - | 3,945 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | - | -0.79% | 32,094 |
| Aug 15, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | - | - | 10,778 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | - | -3.05% | 56,811 |
| Aug 13, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | - | 2.34% | 75,383 |
| Aug 8, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | - | 1.59% | 12,719 |
| Aug 7, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | - | 2.44% | 533,524 |
| Aug 6, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | - | 0.82% | 14,616 |
| Aug 5, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | - | 1.67% | 17,369 |
| Aug 4, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | - | -0.83% | 12,896 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | - | - | 1,197 |
| Jul 31, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | - | -0.82% | 21,419 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | - | - | 13,239 |
| Jul 29, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | - | -2.40% | 30,522 |
| Jul 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | - | -0.79% | 10,652 |
| Jul 24, 2025 | 12.20 | 12.60 | 12.20 | 12.60 | - | 4.13% | 22,180 |
| Jul 23, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | - | 0.83% | 18,573 |
| Jul 22, 2025 | 11.90 | 12.00 | 11.80 | 12.00 | - | - | 34,357 |
| Jul 21, 2025 | 12.10 | 12.10 | 11.90 | 12.00 | - | 0.84% | 66,643 |
| Jul 18, 2025 | 11.90 | 11.90 | 11.80 | 11.90 | - | 0.85% | 15,675 |
| Jul 17, 2025 | 11.70 | 11.80 | 11.60 | 11.80 | - | 0.85% | 85,763 |
| Jul 16, 2025 | 11.60 | 11.70 | 11.60 | 11.70 | - | -0.85% | 5,890 |
| Jul 15, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | - | - | 13,869 |
| Jul 14, 2025 | 11.80 | 11.80 | 11.70 | 11.80 | - | - | 14,166 |
| Jul 11, 2025 | 11.70 | 11.80 | 11.70 | 11.80 | - | 0.85% | 4,901 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | - | - | 407,413 |
| Jul 8, 2025 | 11.70 | 11.70 | 11.60 | 11.70 | - | - | 84,769 |
| Jul 7, 2025 | 11.50 | 11.70 | 11.50 | 11.70 | - | 2.63% | 21,420 |
| Jul 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | - | -0.87% | 340 |
| Jul 3, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | -0.86% | 13,167 |
| Jul 2, 2025 | 11.50 | 11.60 | 11.40 | 11.60 | - | -0.85% | 6,535 |
| Jul 1, 2025 | 11.60 | 11.70 | 11.50 | 11.70 | - | 1.74% | 67,939 |