DV8 PCL (BKK:DV8)
Thailand · Delayed Price · Currency is THB 6.35
0.00 (0.00%)
Nov 12, 2025, 10:20 AM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 6.35 | 6.60 | 6.20 | 6.30 | 6.30 | -0.79% | 199,226 |
| 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% | 220,661 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 122,355 |
| 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% | 219,150 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 120,747 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 310,800 |
| 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 | - | 251,560 |
| 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 |
| Oct 10, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 333,348 |
| Oct 9, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 0.76% | 256,800 |
| Oct 8, 2025 | 6.50 | 6.80 | 6.50 | 6.55 | 6.55 | - | 120,642 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 188,815 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | -0.76% | 423,164 |
| Oct 3, 2025 | 6.65 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 333,040 |
| Oct 2, 2025 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -0.75% | 289,475 |
| Oct 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 245,303 |
| Sep 30, 2025 | 6.60 | 7.25 | 6.60 | 6.70 | 6.70 | 0.75% | 2,667,714 |
| Sep 29, 2025 | 6.35 | 6.70 | 5.95 | 6.65 | 6.65 | 0.76% | 301,011 |
| Sep 26, 2025 | 6.65 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 369,045 |
| Sep 25, 2025 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | - | 614,602 |
| Sep 24, 2025 | 6.60 | 6.95 | 6.30 | 6.65 | 6.65 | -0.75% | 2,698,455 |
| Sep 23, 2025 | 5.95 | 6.75 | 5.90 | 6.70 | 6.70 | 13.56% | 1,618,598 |
| Sep 22, 2025 | 6.05 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 220,433 |
| Sep 19, 2025 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 2.52% | 453,956 |
| Sep 18, 2025 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 525,298 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.05 | 6.15 | 6.15 | -2.38% | 599,566 |
| Sep 16, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | 0.80% | 466,316 |
| Sep 15, 2025 | 6.40 | 6.50 | 6.05 | 6.25 | 6.25 | -0.79% | 794,438 |
| Sep 12, 2025 | 5.55 | 6.90 | 5.55 | 6.30 | 6.30 | 13.51% | 4,950,812 |
| Sep 11, 2025 | 6.25 | 6.35 | 5.10 | 5.55 | 5.55 | -12.60% | 2,157,496 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | -3.05% | 983,106 |
| Sep 9, 2025 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.76% | 1,192,017 |
| Sep 8, 2025 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 405,650 |
| Sep 5, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 1.45% | 708,243 |
| Sep 4, 2025 | 7.30 | 7.40 | 6.90 | 6.90 | 6.90 | -6.76% | 1,161,254 |
| Sep 3, 2025 | 6.80 | 7.70 | 6.55 | 7.40 | 7.40 | 7.25% | 2,802,551 |
| Sep 2, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | -4.83% | 947,637 |
| Sep 1, 2025 | 7.25 | 7.40 | 7.15 | 7.25 | 7.25 | -2.68% | 248,636 |