Disco Corporation (BKK:DISCO24)
Thailand · Delayed Price · Currency is THB 0.9100
-0.0200 (-2.15%)
At close: Aug 18, 2026
BKK:DISCO24 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 1.02 | 1.02 | 0.98 | 1.02 | 1.02 | - | 352,271 |
| Jul 13, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 49,251 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.01 | 1.01 | 1.01 | -0.98% | 124,760 |
| Jul 9, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 5.15% | 82,699 |
| Jul 8, 2026 | 1.00 | 1.00 | 0.94 | 0.97 | 0.97 | -6.73% | 1,560,490 |
| Jul 7, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -6.31% | 387,686 |
| Jul 6, 2026 | 1.10 | 1.11 | 1.08 | 1.11 | 1.11 | - | 352,883 |
| Jul 3, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 2.78% | 257,422 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.06 | 1.08 | 1.08 | -10.00% | 2,086,680 |
| Jul 1, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | 3.45% | 64,651 |
| Jun 30, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | - | 275,805 |
| Jun 29, 2026 | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | 0.87% | 396,132 |
| Jun 26, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -8.73% | 252,308 |
| Jun 25, 2026 | 1.21 | 1.26 | 1.21 | 1.26 | 1.26 | 10.53% | 392,026 |
| Jun 24, 2026 | 1.12 | 1.15 | 1.11 | 1.14 | 1.14 | -0.87% | 783,662 |
| Jun 23, 2026 | 1.26 | 1.26 | 1.15 | 1.15 | 1.15 | -9.45% | 1,200,919 |
| Jun 22, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 4.96% | 1,005,042 |
| Jun 19, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 2,491,240 |
| Jun 18, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 4.27% | 2,551,280 |
| Jun 17, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | 2.63% | 887,412 |
| Jun 16, 2026 | 1.17 | 1.18 | 1.14 | 1.14 | 1.14 | -5.79% | 1,116,839 |
| Jun 15, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.21 | 6.14% | 1,774,053 |
| Jun 12, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 12.87% | 3,158,558 |
| Jun 11, 2026 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 294,673 |
| Jun 10, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.94% | 404,761 |
| Jun 9, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 4.08% | 51,048 |
| Jun 8, 2026 | 0.96 | 0.98 | 0.94 | 0.98 | 0.98 | -4.85% | 844,499 |
| Jun 5, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | - | 278,738 |