DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 13.60
+0.10 (0.74%)
At close: Oct 28, 2025
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | -0.74% | 19,444 |
| Oct 28, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 22,409 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 10,990 |
| Oct 24, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.50 | 0.75% | 82,558 |
| Oct 22, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | 0.75% | 87,283 |
| Oct 21, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.30 | - | 123,863 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.30 | 1.53% | 16,486 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | -1.50% | 21,179 |
| Oct 16, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.30 | -0.75% | 26,713 |
| Oct 15, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 24,579 |
| Oct 14, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | -2.19% | 39,324 |
| Oct 10, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | 9,661 |
| Oct 9, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | -0.73% | 76,818 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.70 | -1.44% | 25,233 |
| Oct 7, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.90 | 3.73% | 219,688 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | - | 40,109 |
| Oct 3, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | - | 16,705 |
| Oct 2, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.88% | 56,354 |
| Oct 1, 2025 | 12.90 | 13.10 | 12.90 | 12.90 | 12.90 | - | 41,309 |
| Sep 30, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | 1.57% | 4,575 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 3,419 |
| Sep 26, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 19,520 |
| Sep 25, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 24,913 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.60 | -0.79% | 13,332 |
| Sep 23, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | 30,594 |
| Sep 22, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | -0.79% | 37,892 |
| Sep 19, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | -1.55% | 23,464 |
| Sep 18, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 7,636 |
| Sep 17, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | 1.57% | 8,341 |
| Sep 16, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -1.55% | 14,341 |
| Sep 15, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.90 | - | 30,394 |
| Sep 12, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | -1.53% | 45,662 |
| Sep 11, 2025 | 13.10 | 13.10 | 13.00 | 13.10 | 13.10 | -0.76% | 52,602 |
| Sep 10, 2025 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 3.94% | 72,743 |
| Sep 9, 2025 | 12.60 | 12.70 | 12.50 | 12.70 | 12.70 | - | 20,719 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | -0.78% | 4,694 |
| Sep 5, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | - | 10,225 |
| Sep 4, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | 0.79% | 8,512 |
| Sep 3, 2025 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | -0.78% | 5,400 |
| Sep 2, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 1.59% | 18,007 |
| Sep 1, 2025 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | -1.56% | 14,501 |
| Aug 29, 2025 | 12.80 | 12.80 | 12.70 | 12.80 | 12.80 | - | 2,663 |
| Aug 28, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 0.79% | 17,337 |
| Aug 27, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 45,772 |
| Aug 26, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.80 | - | 20,846 |
| Aug 25, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.80 | -0.78% | 11,628 |
| Aug 22, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 0.78% | 47,336 |
| Aug 21, 2025 | 12.70 | 12.90 | 12.70 | 12.80 | 12.80 | 0.79% | 9,927 |
| Aug 20, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | 0.79% | 31,605 |
| Aug 19, 2025 | 12.60 | 12.70 | 12.60 | 12.60 | 12.60 | - | 3,945 |