DV8 PCL (BKK:DV8)
Thailand · Delayed Price · Currency is THB 5.25
-0.40 (-7.08%)
Dec 25, 2025, 4:38 PM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 25, 2025 | 5.50 | 5.70 | 5.40 | 5.55 | - | -1.77% | 510,712 |
| Dec 24, 2025 | 5.20 | 5.70 | 4.98 | 5.65 | 5.65 | 7.62% | 1,882,554 |
| Dec 23, 2025 | 5.85 | 5.90 | 4.90 | 5.25 | 5.25 | -9.48% | 1,631,228 |
| Dec 22, 2025 | 5.90 | 6.30 | 5.70 | 5.80 | 5.80 | 2.65% | 3,050,910 |
| Dec 19, 2025 | 5.90 | 6.35 | 5.65 | 5.65 | 5.65 | 4.63% | 4,300,556 |
| Dec 18, 2025 | 4.70 | 5.50 | 4.60 | 5.40 | 5.40 | 23.29% | 6,776,380 |
| Dec 17, 2025 | 3.38 | 4.38 | 3.38 | 4.38 | 4.38 | 30.36% | 5,694,348 |
| Dec 16, 2025 | 3.12 | 3.78 | 2.84 | 3.36 | 3.36 | 12.00% | 1,511,269 |
| Dec 15, 2025 | 4.20 | 4.20 | 2.86 | 3.00 | 3.00 | -26.47% | 1,332,698 |
| Dec 12, 2025 | 4.30 | 4.32 | 3.96 | 4.08 | 4.08 | -4.67% | 1,486,230 |
| Dec 11, 2025 | 4.38 | 4.76 | 4.28 | 4.28 | 4.28 | -1.83% | 150,230 |
| Dec 9, 2025 | 4.34 | 4.48 | 4.34 | 4.36 | 4.36 | -4.39% | 406,900 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.50 | 4.56 | 4.56 | -5.00% | 439,420 |
| Dec 4, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 102,602 |
| Dec 3, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 97,871 |
| Dec 2, 2025 | 4.78 | 5.05 | 4.78 | 4.82 | 4.82 | 1.26% | 329,455 |
| Dec 1, 2025 | 4.84 | 4.90 | 4.76 | 4.76 | 4.76 | -2.86% | 185,601 |
| Nov 28, 2025 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 0.82% | 48,300 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 85,615 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 121,703 |
| Nov 25, 2025 | 4.88 | 5.00 | 4.84 | 4.98 | 4.98 | 2.05% | 147,545 |
| Nov 24, 2025 | 4.90 | 4.96 | 4.76 | 4.88 | 4.88 | -3.37% | 275,780 |
| Nov 21, 2025 | 4.98 | 5.85 | 4.98 | 5.05 | 5.05 | 1.00% | 355,300 |
| Nov 20, 2025 | 5.20 | 5.20 | 4.94 | 5.00 | 5.00 | -2.91% | 304,012 |
| Nov 19, 2025 | 5.70 | 5.75 | 5.10 | 5.15 | 5.15 | -7.21% | 538,118 |
| Nov 18, 2025 | 5.90 | 5.95 | 5.35 | 5.55 | 5.55 | -5.93% | 601,310 |
| Nov 17, 2025 | 5.90 | 6.00 | 5.50 | 5.90 | 5.90 | - | 262,475 |
| Nov 14, 2025 | 6.40 | 6.55 | 5.90 | 5.90 | 5.90 | -4.07% | 947,300 |
| Nov 13, 2025 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | -0.81% | 758,301 |
| Nov 12, 2025 | 6.20 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 135,900 |
| Nov 11, 2025 | 6.35 | 6.60 | 6.20 | 6.35 | 6.35 | - | 226,127 |
| Nov 10, 2025 | 6.35 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 258,101 |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 169,261 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 121,755 |
| Nov 5, 2025 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | - | 63,363 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -2.34% | 1,314,500 |
| Nov 3, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -0.78% | 320,406 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | 0.78% | 57,180 |
| Oct 30, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 43,350 |
| Oct 29, 2025 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | -1.56% | 383,009 |
| Oct 28, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 218,450 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 115,947 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 299,500 |
| Oct 22, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 107,480 |
| Oct 21, 2025 | 6.50 | 6.65 | 6.40 | 6.45 | 6.45 | - | 251,460 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 100,626 |
| Oct 17, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | -3.76% | 707,234 |
| Oct 16, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 3.91% | 342,502 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 627,099 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | -2.27% | 431,810 |