DV8 PCL (BKK:DV8)
Thailand · Delayed Price · Currency is THB 5.30
-0.05 (-0.94%)
Mar 20, 2026, 4:39 PM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5.30 | 5.45 | 5.00 | 5.30 | 5.30 | - | 448,670 |
| Mar 19, 2026 | 5.50 | 5.50 | 4.86 | 5.30 | 5.30 | -4.50% | 2,631,573 |
| Mar 18, 2026 | 5.80 | 6.30 | 5.50 | 5.55 | 5.55 | 5.71% | 8,476,872 |
| Mar 17, 2026 | 4.48 | 5.25 | 4.10 | 5.25 | 5.25 | 31.25% | 4,686,955 |
| Mar 16, 2026 | 4.22 | 4.22 | 3.92 | 4.00 | 4.00 | -3.85% | 413,303 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.89% | 39,000 |
| Mar 12, 2026 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 259,600 |
| Mar 11, 2026 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | 0.48% | 365,202 |
| Mar 10, 2026 | 4.68 | 4.76 | 4.06 | 4.18 | 4.18 | -7.11% | 1,251,800 |
| Mar 9, 2026 | 4.20 | 4.74 | 4.08 | 4.50 | 4.50 | 7.14% | 564,995 |
| Mar 6, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 155,857 |
| Mar 5, 2026 | 4.22 | 4.38 | 4.20 | 4.20 | 4.20 | -0.47% | 432,900 |
| Mar 4, 2026 | 4.02 | 4.30 | 4.02 | 4.22 | 4.22 | -5.38% | 375,034 |
| Mar 2, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | -2.19% | 461,691 |
| Feb 27, 2026 | 4.56 | 4.64 | 4.54 | 4.56 | 4.56 | - | 37,850 |
| Feb 26, 2026 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | -2.15% | 127,251 |
| Feb 25, 2026 | 4.64 | 4.72 | 4.60 | 4.66 | 4.66 | 0.43% | 180,840 |
| Feb 24, 2026 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | 97,332 |
| Feb 23, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -0.43% | 102,201 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -1.29% | 151,205 |
| Feb 19, 2026 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 231,450 |
| Feb 18, 2026 | 4.84 | 4.86 | 4.64 | 4.64 | 4.64 | -1.69% | 741,001 |
| Feb 17, 2026 | 4.62 | 4.88 | 4.58 | 4.72 | 4.72 | 3.96% | 742,183 |
| Feb 16, 2026 | 4.58 | 4.60 | 4.50 | 4.54 | 4.54 | 1.34% | 470,852 |
| Feb 13, 2026 | 4.50 | 4.56 | 4.40 | 4.48 | 4.48 | -0.44% | 445,700 |
| Feb 12, 2026 | 4.20 | 4.50 | 4.18 | 4.50 | 4.50 | 5.14% | 964,976 |
| Feb 11, 2026 | 4.26 | 4.28 | 4.16 | 4.28 | 4.28 | 1.42% | 180,202 |
| Feb 10, 2026 | 4.20 | 4.26 | 4.18 | 4.22 | 4.22 | 0.96% | 314,624 |
| Feb 9, 2026 | 4.18 | 4.26 | 4.16 | 4.18 | 4.18 | - | 196,031 |
| Feb 6, 2026 | 4.14 | 4.30 | 4.12 | 4.18 | 4.18 | 0.97% | 469,005 |
| Feb 5, 2026 | 4.04 | 4.32 | 4.04 | 4.14 | 4.14 | 3.50% | 670,207 |
| Feb 4, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 225,421 |
| Feb 3, 2026 | 4.04 | 4.20 | 4.04 | 4.12 | 4.12 | 1.98% | 265,900 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -3.81% | 319,642 |
| Jan 30, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 267,910 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -1.40% | 488,761 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | -1.38% | 222,101 |
| Jan 27, 2026 | 4.36 | 4.50 | 4.34 | 4.34 | 4.34 | - | 121,701 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 121,000 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.36 | 4.42 | 4.42 | -1.78% | 246,200 |
| Jan 22, 2026 | 4.46 | 4.66 | 4.46 | 4.50 | 4.50 | 0.90% | 519,550 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.46% | 603,047 |
| Jan 20, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - | 103,900 |
| Jan 19, 2026 | 4.66 | 4.70 | 4.56 | 4.62 | 4.62 | - | 248,583 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.58 | 4.62 | 4.62 | -1.70% | 379,601 |
| Jan 15, 2026 | 4.80 | 4.84 | 4.64 | 4.70 | 4.70 | -2.08% | 1,324,613 |
| Jan 14, 2026 | 4.36 | 4.86 | 4.34 | 4.80 | 4.80 | 10.60% | 3,724,871 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.20 | 4.34 | 4.34 | -3.13% | 167,798 |
| Jan 12, 2026 | 4.60 | 4.62 | 4.48 | 4.48 | 4.48 | -0.88% | 67,100 |
| Jan 9, 2026 | 4.68 | 4.68 | 4.44 | 4.52 | 4.52 | -3.00% | 192,311 |