DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 19.40
+0.10 (0.52%)
At close: Oct 12, 2026
BKK:DBS19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 19.50 | 19.50 | 19.30 | 19.40 | 19.40 | 0.52% | 10,773 |
| Oct 9, 2026 | 19.10 | 19.40 | 19.10 | 19.30 | 19.30 | 0.52% | 46,294 |
| Oct 8, 2026 | 19.70 | 19.70 | 19.20 | 19.20 | 19.20 | -6.34% | 505,383 |
| Oct 7, 2026 | 20.60 | 20.60 | 20.40 | 20.50 | 20.50 | -0.49% | 15,696 |
| Oct 6, 2026 | 20.50 | 20.70 | 20.50 | 20.60 | 20.60 | 0.98% | 13,855 |
| Oct 5, 2026 | 20.40 | 20.50 | 20.30 | 20.40 | 20.40 | 0.49% | 14,336 |
| Oct 2, 2026 | 20.40 | 20.40 | 20.30 | 20.30 | 20.30 | -0.49% | 7,908 |
| Oct 1, 2026 | 20.50 | 20.50 | 20.40 | 20.40 | 20.40 | - | 10,251 |
| Sep 30, 2026 | 20.60 | 20.60 | 20.40 | 20.40 | 20.40 | -1.45% | 49,447 |
| Sep 29, 2026 | 20.60 | 20.70 | 20.50 | 20.70 | 20.70 | - | 10,008 |
| Sep 28, 2026 | 20.50 | 20.70 | 20.50 | 20.70 | 20.70 | 1.47% | 16,204 |
| Sep 25, 2026 | 20.20 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 5,074 |
| Sep 24, 2026 | 20.40 | 20.40 | 20.20 | 20.30 | 20.30 | -0.49% | 109,950 |
| Sep 23, 2026 | 20.30 | 20.40 | 20.20 | 20.40 | 20.40 | 0.49% | 7,761 |
| Sep 22, 2026 | 20.20 | 20.40 | 20.20 | 20.30 | 20.30 | 0.50% | 8,227 |
| Sep 21, 2026 | 20.10 | 20.30 | 20.10 | 20.20 | 20.20 | 0.50% | 12,789 |
| Sep 18, 2026 | 20.10 | 20.20 | 20.00 | 20.10 | 20.10 | - | 6,425 |
| Sep 17, 2026 | 20.20 | 20.30 | 20.10 | 20.10 | 20.10 | -0.50% | 35,843 |
| Sep 16, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | - | 6,975 |
| Sep 15, 2026 | 20.20 | 20.20 | 20.10 | 20.20 | 20.20 | -0.49% | 25,743 |
| Sep 14, 2026 | 20.20 | 20.30 | 20.20 | 20.30 | 20.30 | 0.50% | 43,925 |
| Sep 11, 2026 | 20.10 | 20.20 | 20.10 | 20.20 | 20.20 | 0.50% | 2,951 |
| Sep 10, 2026 | 19.90 | 20.20 | 19.90 | 20.10 | 20.10 | -0.99% | 20,375 |
| Sep 9, 2026 | 20.30 | 20.30 | 20.10 | 20.30 | 20.30 | -0.98% | 26,468 |
| Sep 8, 2026 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | - | 24,838 |
| Sep 7, 2026 | 20.50 | 20.50 | 20.40 | 20.50 | 20.50 | -0.49% | 101,370 |
| Sep 4, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.98% | 22,378 |
| Sep 3, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | 0.49% | 30,403 |
| 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 |