DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 13.60
-0.30 (-2.16%)
Last updated: Oct 8, 2025, 11:52 AM ICT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | -0.79% | 32,094 |
| Aug 15, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 10,778 |
| Aug 14, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -3.05% | 58,811 |
| Aug 13, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 12.92 | 2.34% | 75,583 |
| Aug 8, 2025 | 12.80 | 12.90 | 12.70 | 12.80 | 12.62 | 1.59% | 12,719 |
| Aug 7, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.43 | 2.44% | 533,524 |
| Aug 6, 2025 | 12.20 | 12.30 | 12.10 | 12.30 | 12.13 | 0.82% | 14,616 |
| Aug 5, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.03 | 1.67% | 17,369 |
| Aug 4, 2025 | 12.10 | 12.10 | 12.00 | 12.00 | 11.83 | -0.83% | 12,896 |
| Aug 1, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 11.93 | - | 1,197 |
| Jul 31, 2025 | 12.10 | 12.20 | 12.10 | 12.10 | 11.93 | -0.82% | 21,419 |
| Jul 30, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.03 | - | 13,239 |
| Jul 29, 2025 | 12.30 | 12.30 | 12.20 | 12.20 | 12.03 | -2.40% | 30,522 |
| Jul 25, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.33 | -0.79% | 10,652 |