DV8 PCL (BKK:DV8)
Thailand · Delayed Price · Currency is THB 4.000
-0.120 (-2.91%)
At close: Feb 4, 2026
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -2.51% | 256,110 |
| Jan 7, 2026 | 4.60 | 4.92 | 4.60 | 4.78 | 4.78 | 3.91% | 1,013,202 |
| Jan 6, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -1.29% | 213,502 |
| Jan 5, 2026 | 4.90 | 4.92 | 4.66 | 4.66 | 4.66 | -3.72% | 512,459 |
| Dec 30, 2025 | 4.82 | 5.20 | 4.78 | 4.84 | 4.84 | - | 1,564,440 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.80 | 4.84 | 4.84 | -2.81% | 441,726 |
| Dec 26, 2025 | 5.30 | 5.30 | 4.96 | 4.98 | 4.98 | -5.14% | 766,503 |
| Dec 25, 2025 | 5.50 | 5.70 | 5.20 | 5.25 | 5.25 | -7.08% | 1,038,939 |
| 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 |