Disco Corporation (BKK:DISCO80)
Thailand · Delayed Price · Currency is THB 10.90
-0.60 (-5.22%)
At close: Oct 22, 2026
BKK:DISCO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 11.00 | 11.10 | 10.90 | 10.90 | 10.90 | -5.22% | 11,947 |
| Oct 21, 2026 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 2.68% | 3,802 |
| Oct 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -2.61% | 5 |
| Oct 19, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 24,001 |
| Oct 15, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | -7.32% | 13,402 |
| Oct 14, 2026 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -3.91% | 2,453 |
| Oct 12, 2026 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | 8 |
| Oct 8, 2026 | 13.10 | 13.20 | 12.80 | 13.20 | 13.20 | 0.76% | 758 |
| Oct 7, 2026 | 13.00 | 13.10 | 12.80 | 13.10 | 13.10 | -5.76% | 4,724 |
| Oct 6, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | 485 |
| Oct 5, 2026 | 13.50 | 13.90 | 13.40 | 13.90 | 13.90 | 7.75% | 10,433 |
| Oct 2, 2026 | 12.70 | 13.00 | 12.70 | 12.90 | 12.90 | - | 5,841 |
| Oct 1, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 4.03% | 37,712 |
| Sep 30, 2026 | 12.50 | 12.50 | 12.10 | 12.40 | 12.40 | 1.64% | 11,225 |
| Sep 29, 2026 | 11.80 | 12.20 | 11.80 | 12.20 | 12.20 | 3.70% | 21,471 |
| Sep 28, 2026 | 11.50 | 11.80 | 11.50 | 11.80 | 11.77 | 1.72% | 2,602 |
| Sep 25, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.57 | 3.57% | 10,475 |
| Sep 24, 2026 | 11.20 | 11.30 | 11.20 | 11.20 | 11.17 | -2.61% | 32,315 |
| Sep 23, 2026 | 11.30 | 11.50 | 11.20 | 11.50 | 11.47 | 1.77% | 61,200 |
| Sep 18, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.27 | 3.67% | 14,013 |
| Sep 17, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.87 | -0.91% | 12,165 |
| Sep 16, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 10.97 | -0.90% | 804 |
| Sep 15, 2026 | 11.30 | 11.30 | 11.00 | 11.10 | 11.07 | -1.77% | 1,038 |
| Sep 14, 2026 | 11.10 | 11.30 | 11.10 | 11.30 | 11.27 | - | 9,727 |
| Sep 11, 2026 | 11.10 | 11.30 | 11.00 | 11.30 | 11.27 | -2.59% | 19,223 |
| Sep 10, 2026 | 11.50 | 11.60 | 11.40 | 11.60 | 11.57 | - | 115 |
| Sep 9, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.57 | 0.87% | 110 |
| Sep 8, 2026 | 12.00 | 12.00 | 11.50 | 11.50 | 11.47 | -4.17% | 4,134 |
| Sep 7, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 11.96 | 4.35% | 1,030 |
| Sep 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.47 | - | 1,600 |
| Sep 3, 2026 | 11.40 | 11.50 | 11.30 | 11.50 | 11.47 | -1.71% | 4,513 |
| Sep 2, 2026 | 11.60 | 11.70 | 11.50 | 11.70 | 11.67 | -2.50% | 19,146 |
| Sep 1, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 11.96 | - | 23,606 |
| Aug 31, 2026 | 11.90 | 12.00 | 11.80 | 12.00 | 11.96 | -3.23% | 5,375 |
| Aug 28, 2026 | 12.40 | 12.40 | 12.20 | 12.40 | 12.36 | -0.80% | 9,836 |
| Aug 27, 2026 | 12.40 | 12.50 | 12.40 | 12.50 | 12.46 | - | 17,006 |
| Aug 26, 2026 | 12.50 | 12.60 | 12.50 | 12.50 | 12.46 | - | 1,719 |
| Aug 25, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.46 | -0.79% | 2,000 |
| Aug 24, 2026 | 12.90 | 12.90 | 12.50 | 12.60 | 12.56 | - | 2,573 |
| Aug 21, 2026 | 12.40 | 12.70 | 12.40 | 12.60 | 12.56 | 0.80% | 10,329 |
| Aug 20, 2026 | 12.50 | 12.50 | 12.30 | 12.50 | 12.46 | -1.57% | 9,676 |
| Aug 19, 2026 | 12.70 | 12.70 | 12.50 | 12.70 | 12.66 | -2.31% | 14,514 |
| Aug 18, 2026 | 13.20 | 13.20 | 12.90 | 13.00 | 12.96 | -5.80% | 7,240 |
| Aug 17, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.76 | - | 10,505 |
| Aug 14, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.76 | -0.72% | 218 |
| Aug 13, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.86 | 6.92% | 9,519 |
| Aug 10, 2026 | 13.20 | 13.20 | 13.00 | 13.00 | 12.96 | 4.84% | 5,382 |
| Aug 7, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.36 | -4.62% | 5,210 |
| Aug 6, 2026 | 13.00 | 13.00 | 12.80 | 13.00 | 12.96 | -0.76% | 102 |
| Aug 5, 2026 | 13.10 | 13.50 | 13.10 | 13.10 | 13.06 | 1.55% | 12,049 |