BKK:DBS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	20.10	20.40	20.10	20.30	20.30	1.00%	11,828
Sep 1, 2026	19.90	20.30	19.90	20.10	20.10	-	22,627
Aug 31, 2026	20.00	20.20	20.00	20.10	20.10	2.03%	16,877
Aug 28, 2026	19.70	19.90	19.60	19.70	19.70	0.51%	13,147
Aug 27, 2026	19.60	19.60	19.50	19.60	19.60	-0.51%	6,329
Aug 26, 2026	19.70	19.70	19.60	19.70	19.70	-	21,082
Aug 25, 2026	19.50	19.80	19.50	19.70	19.70	1.03%	21,324
Aug 24, 2026	19.70	19.70	19.40	19.50	19.50	-0.51%	110,446
Aug 21, 2026	19.70	19.70	19.50	19.60	19.60	-0.51%	95,483
Aug 20, 2026	19.60	19.70	19.50	19.70	19.70	-	12,325
Aug 19, 2026	19.70	19.80	19.60	19.70	19.70	-	19,386
Aug 18, 2026	19.70	19.70	19.50	19.70	19.70	-1.01%	49,962
Aug 17, 2026	19.60	19.90	19.50	19.90	19.90	1.53%	63,626
Aug 14, 2026	19.70	19.70	19.50	19.60	19.60	0.04%	39,046
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