DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 15.90
0.00 (0.00%)
Last updated: May 25, 2026, 11:17 AM ICT
BKK:DBS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | - | 0.63% | 204 |
| May 22, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | 1.27% | 4,521 |
| May 21, 2026 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | -0.63% | 19,908 |
| May 20, 2026 | 15.70 | 15.80 | 15.60 | 15.80 | 15.80 | - | 169,433 |
| May 19, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.94% | 48,063 |
| May 18, 2026 | 15.40 | 15.50 | 15.40 | 15.50 | 15.50 | 0.65% | 3,985 |
| May 15, 2026 | 15.30 | 15.40 | 15.30 | 15.40 | 15.40 | 0.65% | 218,799 |
| May 14, 2026 | 15.40 | 15.50 | 15.20 | 15.30 | 15.30 | 0.66% | 111,387 |
| May 13, 2026 | 15.10 | 15.30 | 15.10 | 15.20 | 15.20 | 0.66% | 22,047 |
| May 12, 2026 | 15.10 | 15.10 | 14.90 | 15.10 | 15.10 | - | 35,661 |
| May 11, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 2.05% | 13,717 |
| May 8, 2026 | 15.00 | 15.00 | 14.90 | 15.00 | 14.80 | -0.66% | 280,441 |
| May 7, 2026 | 15.00 | 15.20 | 14.90 | 15.10 | 14.89 | - | 383,435 |
| May 6, 2026 | 15.10 | 15.10 | 15.00 | 15.10 | 14.89 | 0.67% | 65,361 |
| May 5, 2026 | 15.10 | 15.10 | 14.90 | 15.00 | 14.80 | 1.35% | 22,528 |
| Apr 30, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.60 | 1.37% | 54,673 |
| Apr 29, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.40 | 0.69% | 18,372 |
| Apr 28, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.30 | - | 15,291 |
| Apr 27, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.30 | -0.68% | 25,912 |
| Apr 24, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.40 | - | 25,792 |
| Apr 23, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.40 | 0.69% | 2,043 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.30 | -0.68% | 13,569 |
| Apr 21, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.40 | 1.39% | 3,426 |
| Apr 20, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.20 | -0.69% | 28,093 |
| Apr 17, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.30 | - | 15,218 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.30 | -0.68% | 38,382 |
| Apr 10, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.40 | 0.69% | 61,908 |
| Apr 9, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.30 | - | 14,675 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.30 | -0.01% | 25,461 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.30 | - | 276,924 |
| Apr 3, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.30 | 0.68% | 7,410 |
| Apr 2, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.21 | -0.68% | 231,365 |
| Apr 1, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.30 | 0.68% | 3,508 |
| Mar 31, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.21 | - | 6,698 |
| Mar 30, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.21 | -0.68% | 25,085 |
| Mar 27, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.30 | 0.68% | 11,477 |
| Mar 26, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.21 | -0.68% | 6,741 |
| Mar 25, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.30 | 0.68% | 316,057 |
| Mar 24, 2026 | 14.50 | 14.60 | 14.30 | 14.60 | 14.21 | - | 2,999 |
| Mar 23, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.21 | -0.68% | 21,809 |
| Mar 20, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.30 | 0.68% | 7,413 |
| Mar 19, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.21 | - | 35,124 |
| Mar 18, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.21 | 2.10% | 105,743 |
| Mar 17, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 13.92 | 0.70% | 10,879 |
| Mar 16, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 13.82 | 1.43% | 13,705 |
| Mar 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.62 | 0.72% | 9,362 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.53 | - | 10,305 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.53 | - | 9,919 |
| Mar 10, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.53 | 2.21% | 36,646 |
| Mar 9, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.23 | -0.73% | 54,530 |