BKK:DBS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	19.50	19.90	19.50	19.80	19.59	-1.00%	51,136
Aug 11, 2026	20.00	20.00	19.80	20.00	19.79	-	35,736
Aug 10, 2026	19.80	20.00	19.60	20.00	19.79	1.52%	20,946
Aug 7, 2026	19.60	19.80	19.60	19.70	19.49	1.03%	48,312
Aug 6, 2026	19.40	19.70	19.40	19.50	19.30	1.56%	15,095
Aug 5, 2026	19.20	19.30	19.00	19.20	19.00	-1.03%	29,853
Aug 4, 2026	19.40	19.40	19.30	19.40	19.20	-	5,303
Aug 3, 2026	19.40	19.40	19.30	19.40	19.20	-0.51%	16,527
Jul 31, 2026	19.40	19.50	19.30	19.50	19.30	-	109,126
Jul 30, 2026	19.40	19.60	19.30	19.50	19.30	0.52%	494,724
Jul 27, 2026	19.30	19.40	19.20	19.40	19.20	-	12,142
Jul 24, 2026	19.20	19.40	19.20	19.40	19.20	0.52%	10,658
Jul 23, 2026	19.20	19.30	19.10	19.30	19.10	0.52%	11,042
Jul 22, 2026	18.80	19.20	18.80	19.20	19.00	1.59%	37,001
Jul 21, 2026	18.90	18.90	18.80	18.90	18.70	0.53%	123,054
Jul 20, 2026	18.80	19.00	18.80	18.80	18.60	-	14,523
Jul 17, 2026	18.90	18.90	18.80	18.80	18.60	-0.53%	108,713
Jul 16, 2026	19.10	19.10	18.80	18.90	18.70	-1.05%	18,453
Jul 15, 2026	19.00	19.20	19.00	19.10	18.90	1.60%	59,414
Jul 14, 2026	18.50	18.80	18.50	18.80	18.60	2.73%	19,765
Jul 13, 2026	18.30	18.40	18.10	18.30	18.11	1.10%	344,981
Jul 10, 2026	18.20	18.20	18.00	18.10	17.91	-0.55%	31,014
Jul 9, 2026	18.10	18.30	18.00	18.20	18.01	1.11%	69,996
Jul 8, 2026	17.90	18.10	17.90	18.00	17.81	1.69%	389,348
Jul 7, 2026	17.70	17.80	17.50	17.70	17.51	2.91%	178,675
Jul 6, 2026	17.20	17.30	17.10	17.20	17.02	-	59,480
Jul 3, 2026	17.20	17.20	17.10	17.20	17.02	1.78%	13,098
Jul 2, 2026	17.00	17.00	16.80	16.90	16.72	-0.59%	81,525
Jul 1, 2026	16.90	17.00	16.80	17.00	16.82	0.59%	5,161
Jun 30, 2026	17.00	17.00	16.80	16.90	16.72	-	34,983
Jun 29, 2026	17.00	17.10	16.90	16.90	16.72	-0.59%	4,644
Jun 26, 2026	17.00	17.00	16.80	17.00	16.82	-0.58%	11,756
Jun 25, 2026	17.10	17.20	17.00	17.10	16.92	0.59%	21,090
Jun 24, 2026	17.00	17.10	16.90	17.00	16.82	-	28,138
Jun 23, 2026	17.00	17.10	16.90	17.00	16.82	0.59%	95,435
Jun 22, 2026	16.70	16.90	16.70	16.90	16.72	1.20%	28,658
Jun 19, 2026	16.80	16.80	16.60	16.70	16.53	0.60%	12,541
Jun 18, 2026	16.50	16.70	16.50	16.60	16.43	0.61%	22,294
Jun 17, 2026	16.40	16.60	16.40	16.50	16.33	1.85%	4,794
Jun 16, 2026	16.20	16.30	16.10	16.20	16.03	-	6,181
Jun 15, 2026	16.20	16.30	16.10	16.20	16.03	-	2,814
Jun 12, 2026	16.10	16.20	16.10	16.20	16.03	0.62%	2,852
Jun 11, 2026	15.70	16.10	15.70	16.10	15.93	1.26%	9,158
Jun 10, 2026	15.90	16.00	15.80	15.90	15.73	-3.05%	186,616
Jun 9, 2026	16.20	16.40	16.20	16.40	16.23	1.23%	12,721
Jun 8, 2026	16.10	16.20	16.00	16.20	16.03	-0.61%	20,280
Jun 5, 2026	16.40	16.40	16.10	16.30	16.13	-1.21%	96,176
Jun 4, 2026	16.50	16.50	16.30	16.50	16.33	-	9,956
Jun 2, 2026	16.30	16.50	16.30	16.50	16.33	3.13%	8,820
May 29, 2026	16.00	16.10	15.90	16.00	15.83	-	12,309