DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 12.10
0.00 (0.00%)
At close: Aug 1, 2025, 4:30 PM ICT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | - | - | 699 |
| Jun 27, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | 0.88% | 12,297 |
| Jun 26, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | - | - | 3,094 |
| Jun 25, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | - | - | 21,564 |
| Jun 24, 2025 | 11.20 | 11.40 | 11.20 | 11.40 | - | 2.70% | 4,236 |
| Jun 23, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | - | -1.77% | 104,197 |
| Jun 20, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | - | 0.89% | 125 |
| Jun 19, 2025 | 11.20 | 11.30 | 11.20 | 11.20 | - | - | 7,122 |
| Jun 18, 2025 | 11.30 | 11.30 | 11.10 | 11.20 | - | -0.88% | 747 |
| Jun 17, 2025 | 11.20 | 11.30 | 11.20 | 11.30 | - | - | 183 |
| Jun 16, 2025 | 11.20 | 11.30 | 11.10 | 11.30 | - | - | 87,965 |
| Jun 13, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | - | 0.89% | 530 |
| Jun 12, 2025 | 11.40 | 11.40 | 11.20 | 11.20 | - | -2.61% | 16,884 |
| Jun 11, 2025 | 11.40 | 11.50 | 11.30 | 11.50 | - | - | 8,532 |
| Jun 10, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | -0.86% | 21,370 |
| Jun 9, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | - | 0.87% | 4,880 |
| Jun 6, 2025 | 11.50 | 11.50 | 11.30 | 11.50 | - | 0.88% | 10,719 |
| Jun 5, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | - | 0.88% | 1,448 |
| Jun 4, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | - | - | 9,166 |
| May 30, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | - | -0.88% | 206,430 |
| May 29, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | - | -0.87% | 3,595 |
| May 28, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | - | - | 9,126 |
| May 27, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | - | 1.77% | 1,346 |
| May 26, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | - | - | 2,058 |
| May 23, 2025 | 11.30 | 11.40 | 11.30 | 11.30 | - | 0.89% | 800 |
| May 22, 2025 | 11.20 | 11.20 | 11.10 | 11.20 | - | -0.88% | 13,633 |