BKK:DISCO24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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