BKK:DBS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	19.20	19.40	19.20	19.40	19.40	0.52%	10,658
Jul 23, 2026	19.20	19.30	19.10	19.30	19.30	0.52%	11,042
Jul 22, 2026	18.80	19.20	18.80	19.20	19.20	1.59%	37,001
Jul 21, 2026	18.90	18.90	18.80	18.90	18.90	0.53%	123,054
Jul 20, 2026	18.80	19.00	18.80	18.80	18.80	-	14,523
Jul 17, 2026	18.90	18.90	18.80	18.80	18.80	-0.53%	108,713
Jul 16, 2026	19.10	19.10	18.80	18.90	18.90	-1.05%	18,453
Jul 15, 2026	19.00	19.20	19.00	19.10	19.10	1.60%	59,414
Jul 14, 2026	18.50	18.80	18.50	18.80	18.80	2.73%	19,765
Jul 13, 2026	18.30	18.40	18.10	18.30	18.30	1.10%	344,981
Jul 10, 2026	18.20	18.20	18.00	18.10	18.10	-0.55%	31,014
Jul 9, 2026	18.10	18.30	18.00	18.20	18.20	1.11%	69,996
Jul 8, 2026	17.90	18.10	17.90	18.00	18.00	1.69%	389,348
Jul 7, 2026	17.70	17.80	17.50	17.70	17.70	2.91%	178,675
Jul 6, 2026	17.20	17.30	17.10	17.20	17.20	-	59,480
Jul 3, 2026	17.20	17.20	17.10	17.20	17.20	1.78%	13,098
Jul 2, 2026	17.00	17.00	16.80	16.90	16.90	-0.59%	81,525
Jul 1, 2026	16.90	17.00	16.80	17.00	17.00	0.59%	5,161
Jun 30, 2026	17.00	17.00	16.80	16.90	16.90	-	34,983
Jun 29, 2026	17.00	17.10	16.90	16.90	16.90	-0.59%	4,644
Jun 26, 2026	17.00	17.00	16.80	17.00	17.00	-0.58%	11,756
Jun 25, 2026	17.10	17.20	17.00	17.10	17.10	0.59%	21,090
Jun 24, 2026	17.00	17.10	16.90	17.00	17.00	-	28,138
Jun 23, 2026	17.00	17.10	16.90	17.00	17.00	0.59%	95,435
Jun 22, 2026	16.70	16.90	16.70	16.90	16.90	1.20%	28,658
Jun 19, 2026	16.80	16.80	16.60	16.70	16.70	0.60%	12,541
Jun 18, 2026	16.50	16.70	16.50	16.60	16.60	0.61%	22,294
Jun 17, 2026	16.40	16.60	16.40	16.50	16.50	1.85%	4,794
Jun 16, 2026	16.20	16.30	16.10	16.20	16.20	-	6,181
Jun 15, 2026	16.20	16.30	16.10	16.20	16.20	-	2,814
Jun 12, 2026	16.10	16.20	16.10	16.20	16.20	0.62%	2,852
Jun 11, 2026	15.70	16.10	15.70	16.10	16.10	1.26%	9,158
Jun 10, 2026	15.90	16.00	15.80	15.90	15.90	-3.05%	186,616
Jun 9, 2026	16.20	16.40	16.20	16.40	16.40	1.23%	12,721
Jun 8, 2026	16.10	16.20	16.00	16.20	16.20	-0.61%	20,280
Jun 5, 2026	16.40	16.40	16.10	16.30	16.30	-1.21%	96,176
Jun 4, 2026	16.50	16.50	16.30	16.50	16.50	-	9,956
Jun 2, 2026	16.30	16.50	16.30	16.50	16.50	3.13%	8,820
May 29, 2026	16.00	16.10	15.90	16.00	16.00	-	12,309
May 28, 2026	15.90	16.00	15.80	16.00	16.00	-0.62%	42,542
May 27, 2026	16.00	16.10	16.00	16.10	16.10	0.63%	16,955
May 26, 2026	15.90	16.10	15.90	16.00	16.00	0.63%	24,845
May 25, 2026	16.00	16.00	15.80	15.90	15.90	-	7,137
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