BKK:DISCO24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	0.78	0.80	0.78	0.80	0.80	3.90%	182,798
Sep 24, 2026	0.79	0.79	0.77	0.77	0.77	-3.75%	541,221
Sep 23, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	63,679
Sep 22, 2026	0.80	0.82	0.79	0.81	0.81	2.53%	111,119
Sep 21, 2026	0.78	0.80	0.77	0.79	0.79	1.28%	443,739
Sep 18, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	130,044
Sep 17, 2026	0.75	0.76	0.75	0.76	0.76	-	249,326
Sep 16, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	23,806
Sep 15, 2026	0.77	0.78	0.76	0.77	0.77	-	6,453
Sep 14, 2026	0.77	0.78	0.76	0.77	0.77	-1.28%	72,999
Sep 11, 2026	0.77	0.78	0.76	0.78	0.78	-2.50%	65,145
Sep 10, 2026	0.80	0.80	0.79	0.80	0.80	-	13,487
Sep 9, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	23,752
Sep 8, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	135,980
Sep 7, 2026	0.83	0.84	0.83	0.83	0.83	2.47%	117,106
Sep 4, 2026	0.79	0.81	0.79	0.81	0.81	1.25%	28,017
Sep 3, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	14,109
Sep 2, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	41,923
Sep 1, 2026	0.82	0.82	0.81	0.81	0.81	-3.57%	85,205
Aug 31, 2026	0.82	0.84	0.80	0.84	0.84	-1.18%	31,881
Aug 28, 2026	0.86	0.86	0.84	0.85	0.85	-1.16%	21,030
Aug 27, 2026	0.85	0.86	0.85	0.86	0.86	1.18%	15,600
Aug 26, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	5,366
Aug 25, 2026	0.86	0.87	0.86	0.86	0.86	-1.15%	6,001
Aug 24, 2026	0.86	0.87	0.86	0.87	0.87	-	113,685
Aug 21, 2026	0.86	0.87	0.86	0.87	0.87	-1.14%	1,100
Aug 20, 2026	0.87	0.88	0.86	0.88	0.88	-	29,623
Aug 19, 2026	0.88	0.88	0.86	0.88	0.88	-3.30%	186,341
Aug 18, 2026	0.92	0.92	0.90	0.91	0.91	-2.15%	61,548
Aug 17, 2026	0.94	0.94	0.93	0.93	0.93	-1.06%	8,725
Aug 14, 2026	0.96	0.96	0.93	0.94	0.94	-	42,388
Aug 13, 2026	0.94	0.96	0.94	0.94	0.94	3.30%	214,625
Aug 11, 2026	0.90	0.92	0.90	0.91	0.91	1.11%	136,399
Aug 10, 2026	0.89	0.91	0.89	0.90	0.90	3.45%	179,888
Aug 7, 2026	0.86	0.87	0.85	0.87	0.87	-4.40%	104,390
Aug 6, 2026	0.90	0.91	0.90	0.91	0.91	-2.15%	18,540
Aug 5, 2026	0.90	0.94	0.90	0.93	0.93	3.33%	226,704
Aug 4, 2026	0.87	0.90	0.87	0.90	0.90	2.27%	113,448
Aug 3, 2026	0.87	0.90	0.87	0.88	0.88	3.53%	101,526
Jul 31, 2026	0.87	0.87	0.82	0.85	0.85	11.84%	741,212
Jul 30, 2026	0.76	0.76	0.72	0.76	0.76	-13.64%	551,816
Jul 27, 2026	0.86	0.90	0.86	0.88	0.88	3.53%	294,605
Jul 24, 2026	0.86	0.87	0.84	0.85	0.85	-14.14%	1,615,409
Jul 23, 2026	0.99	1.01	0.97	0.99	0.99	1.02%	967,326
Jul 22, 2026	1.03	1.03	0.98	0.98	0.98	2.08%	45,038
Jul 21, 2026	0.95	0.98	0.93	0.96	0.96	1.05%	697,668
Jul 20, 2026	0.91	0.95	0.91	0.95	0.95	4.40%	49,948
Jul 17, 2026	0.95	0.95	0.90	0.91	0.91	-9.90%	677,986
Jul 16, 2026	1.00	1.01	1.00	1.01	1.01	-3.81%	195,250
Jul 15, 2026	1.04	1.06	1.04	1.05	1.05	2.94%	1,076,379