BKK:DISCO24 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.63	0.63	0.58	0.61	0.61	-4.69%	47,282
Nov 5, 2026	0.64	0.64	0.60	0.64	0.64	-9.86%	2,100,461
Nov 4, 2026	0.68	0.72	0.67	0.71	0.71	-5.33%	392,722
Nov 3, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	6,069
Nov 2, 2026	0.75	0.76	0.73	0.76	0.76	2.70%	30,214
Oct 30, 2026	0.73	0.75	0.73	0.74	0.74	-3.90%	198,377
Oct 29, 2026	0.77	0.79	0.76	0.77	0.77	-2.53%	187,781
Oct 28, 2026	0.77	0.79	0.77	0.79	0.79	6.76%	62,603
Oct 27, 2026	0.74	0.75	0.74	0.74	0.74	1.37%	74,860
Oct 26, 2026	0.72	0.74	0.71	0.73	0.73	-3.95%	228,540
Oct 22, 2026	0.79	0.79	0.75	0.76	0.76	-5.00%	160,439
Oct 21, 2026	0.78	0.80	0.78	0.80	0.80	2.56%	29,268
Oct 20, 2026	0.79	0.79	0.77	0.78	0.78	-1.27%	148,199
Oct 19, 2026	0.79	0.80	0.79	0.79	0.79	-1.25%	136,072
Oct 15, 2026	0.81	0.81	0.78	0.80	0.80	-8.05%	264,162
Oct 14, 2026	0.89	0.89	0.86	0.87	0.87	-3.33%	236,182
Oct 12, 2026	0.90	0.91	0.90	0.90	0.90	-	84,001
Oct 9, 2026	0.88	0.90	0.88	0.90	0.90	1.12%	44,084
Oct 8, 2026	0.91	0.91	0.89	0.89	0.89	-2.20%	141,345
Oct 7, 2026	0.88	0.91	0.88	0.91	0.91	-5.21%	1,015,917
Oct 6, 2026	0.94	0.96	0.93	0.96	0.96	1.05%	175,264
Oct 5, 2026	0.92	0.95	0.92	0.95	0.95	9.20%	890,973
Oct 2, 2026	0.87	0.88	0.87	0.87	0.87	-1.14%	289,548
Oct 1, 2026	0.87	0.89	0.87	0.88	0.88	3.53%	307,352
Sep 30, 2026	0.86	0.86	0.84	0.85	0.85	-	614,946
Sep 29, 2026	0.80	0.85	0.80	0.85	0.85	5.26%	219,376
Sep 28, 2026	0.80	0.81	0.80	0.81	0.81	1.25%	15,311
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