DBS Group Holdings Ltd (BKK:DBS19)
Thailand · Delayed Price · Currency is THB 14.80
+0.20 (1.37%)
Last updated: Apr 30, 2026, 4:27 PM ICT
BKK:DBS19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 14.90 | 15.00 | 14.80 | 14.80 | 14.80 | 1.37% | 54,673 |
| Apr 29, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 18,372 |
| Apr 28, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 15,291 |
| Apr 27, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 25,912 |
| Apr 24, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | - | 25,792 |
| Apr 23, 2026 | 14.60 | 14.60 | 14.50 | 14.60 | 14.60 | 0.69% | 2,043 |
| Apr 22, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 13,569 |
| Apr 21, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 1.39% | 3,426 |
| Apr 20, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -0.69% | 28,093 |
| Apr 17, 2026 | 14.50 | 14.60 | 14.40 | 14.50 | 14.50 | - | 15,218 |
| Apr 16, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -0.68% | 38,382 |
| Apr 10, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 0.69% | 61,908 |
| Apr 9, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | - | 14,675 |
| Apr 8, 2026 | 14.50 | 14.50 | 14.40 | 14.50 | 14.50 | -1.36% | 25,461 |
| Apr 7, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.50 | - | 276,924 |
| Apr 3, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.50 | 0.68% | 7,410 |
| Apr 2, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.40 | -0.68% | 231,365 |
| Apr 1, 2026 | 14.60 | 14.80 | 14.60 | 14.70 | 14.50 | 0.68% | 3,508 |
| Mar 31, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.40 | - | 6,698 |
| Mar 30, 2026 | 14.60 | 14.70 | 14.50 | 14.60 | 14.40 | -0.68% | 25,085 |
| Mar 27, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.50 | 0.68% | 11,477 |
| Mar 26, 2026 | 14.60 | 14.80 | 14.60 | 14.60 | 14.40 | -0.68% | 6,741 |
| Mar 25, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.50 | 0.68% | 316,057 |
| Mar 24, 2026 | 14.50 | 14.60 | 14.30 | 14.60 | 14.40 | - | 2,999 |
| Mar 23, 2026 | 14.70 | 14.70 | 14.50 | 14.60 | 14.40 | -0.68% | 21,809 |
| Mar 20, 2026 | 14.70 | 14.80 | 14.60 | 14.70 | 14.50 | 0.68% | 7,413 |
| Mar 19, 2026 | 14.70 | 14.80 | 14.60 | 14.60 | 14.40 | - | 35,124 |
| Mar 18, 2026 | 14.50 | 14.70 | 14.50 | 14.60 | 14.40 | 2.10% | 105,743 |
| Mar 17, 2026 | 14.30 | 14.50 | 14.30 | 14.30 | 14.11 | 0.70% | 10,879 |
| Mar 16, 2026 | 14.10 | 14.20 | 14.00 | 14.20 | 14.01 | 1.43% | 13,705 |
| Mar 13, 2026 | 13.90 | 14.00 | 13.90 | 14.00 | 13.81 | 0.72% | 9,362 |
| Mar 12, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.71 | - | 10,305 |
| Mar 11, 2026 | 13.90 | 13.90 | 13.80 | 13.90 | 13.71 | - | 9,919 |
| Mar 10, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.71 | 2.21% | 36,646 |
| Mar 9, 2026 | 13.50 | 13.60 | 13.40 | 13.60 | 13.42 | -0.73% | 54,530 |
| Mar 6, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.51 | -0.72% | 9,902 |
| Mar 5, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.61 | 0.73% | 23,024 |
| Mar 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.51 | -0.72% | 170,512 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.61 | -2.13% | 112,352 |
| Feb 27, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.91 | -0.70% | 158,458 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.01 | - | 606,687 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.01 | -0.70% | 24,259 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.11 | - | 4,104 |
| Feb 23, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.11 | - | 14,486 |
| Feb 20, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.11 | 0.70% | 14,204 |
| Feb 19, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.01 | 0.71% | 51,952 |
| Feb 18, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 13.91 | 0.71% | 44,416 |
| Feb 17, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 13.81 | 0.72% | 8,847 |
| Feb 16, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.71 | -1.42% | 35,577 |
| Feb 13, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 13.91 | -1.40% | 516,619 |