DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 13.80
-0.30 (-2.13%)
Last updated: Mar 2, 2026, 4:29 PM ICT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -2.13% | 112,352 |
| Feb 27, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | 158,458 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - | 606,687 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 24,259 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 4,104 |
| Feb 23, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | - | 14,486 |
| Feb 20, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 14,204 |
| Feb 19, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 51,952 |
| Feb 18, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 44,416 |
| Feb 17, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 8,847 |
| Feb 16, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 35,577 |
| Feb 13, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 516,619 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 234,991 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | 282,606 |
| Feb 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 49,335 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -2.68% | 56,041 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | 18,417 |
| Feb 5, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 11,208 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 255,370 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 27,544 |
| Feb 2, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 9,405 |
| Jan 30, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 34,843 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 8,289 |
| Jan 28, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 38,804 |
| Jan 27, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 29,986 |
| Jan 26, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | - | 13,998 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 5,944 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 618 |
| Jan 21, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | 21,795 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 24,149 |
| Jan 19, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 14,157 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 14,930 |
| Jan 15, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 46,403 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 10,055 |
| Jan 13, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 19,611 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 10,172 |
| Jan 9, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 21,148 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 21,726 |
| Jan 7, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 62,989 |
| Jan 6, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.90% | 506,464 |
| Jan 5, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 187,961 |
| Dec 30, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 17,768 |
| Dec 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 139,462 |
| Dec 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4,160 |
| Dec 25, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 3,940 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 159,753 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 15,321 |
| Dec 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 14,054 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 108,837 |
| Dec 18, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 104,217 |