BKK:DBS19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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