DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 17.20
+0.30 (1.78%)
At close: Jul 3, 2026
BKK:DBS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |