DV8 PCL (BKK:DV8)
Thailand · Delayed Price · Currency is THB 6.90
-0.50 (-6.76%)
Sep 4, 2025, 4:37 PM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 29, 2025 | 7.30 | 7.55 | 7.25 | 7.45 | 7.45 | 1.36% | 1,037,682 |
| Aug 28, 2025 | 7.50 | 7.65 | 7.30 | 7.35 | 7.35 | -2.65% | 1,005,989 |
| Aug 27, 2025 | 8.25 | 8.80 | 7.25 | 7.55 | 7.55 | -7.36% | 7,622,154 |
| Aug 26, 2025 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | 1.88% | 570,010 |
| Aug 25, 2025 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 4.58% | 1,411,954 |
| Aug 22, 2025 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 5.52% | 406,150 |
| Aug 21, 2025 | 7.30 | 7.35 | 7.25 | 7.25 | 7.25 | -0.68% | 214,600 |
| Aug 20, 2025 | 7.25 | 7.40 | 7.25 | 7.30 | 7.30 | 0.69% | 308,144 |
| Aug 19, 2025 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -2.03% | 394,810 |
| Aug 18, 2025 | 7.95 | 7.95 | 7.40 | 7.40 | 7.40 | 12.12% | 572,796 |
| Aug 15, 2025 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | -8.33% | 833,234 |
| Aug 14, 2025 | 7.70 | 7.70 | 7.20 | 7.20 | 7.20 | -8.28% | 265,805 |
| Aug 13, 2025 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 601,303 |
| Aug 8, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | - | 506,800 |
| Aug 7, 2025 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 1.27% | 750,601 |
| Aug 6, 2025 | 8.10 | 8.10 | 7.90 | 7.90 | 7.90 | -4.82% | 942,800 |
| Aug 5, 2025 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 1.22% | 775,553 |
| Aug 4, 2025 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 3.80% | 1,471,605 |
| Aug 1, 2025 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | -1.25% | 313,705 |
| Jul 31, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2.56% | 414,800 |
| Jul 30, 2025 | 7.70 | 7.80 | 7.65 | 7.80 | 7.80 | 2.63% | 358,600 |
| Jul 29, 2025 | 7.45 | 7.75 | 7.45 | 7.60 | 7.60 | 1.33% | 350,600 |
| Jul 25, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -1.96% | 546,807 |
| Jul 24, 2025 | 7.65 | 7.65 | 7.20 | 7.65 | 7.65 | - | 503,400 |
| Jul 23, 2025 | 6.50 | 7.70 | 6.50 | 7.65 | 7.65 | 17.69% | 2,424,761 |
| Jul 22, 2025 | 8.30 | 8.30 | 6.50 | 6.50 | 6.50 | -21.69% | 2,933,401 |
| Jul 21, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | 2,047,310 |
| Jul 18, 2025 | 9.65 | 9.65 | 7.90 | 8.30 | 8.30 | 5.73% | 3,235,302 |
| Jul 17, 2025 | 6.70 | 7.85 | 6.70 | 7.85 | 7.85 | 30.83% | 2,826,598 |
| Jul 16, 2025 | 6.60 | 6.60 | 6.00 | 6.00 | 6.00 | -30.23% | 4,124,000 |
| Jul 15, 2025 | 7.25 | 8.70 | 7.25 | 8.60 | 8.60 | 21.13% | 18,390,845 |
| Jul 14, 2025 | 5.70 | 7.20 | 5.70 | 7.10 | 7.10 | 27.93% | 13,346,733 |
| Jul 11, 2025 | 5.30 | 6.15 | 5.30 | 5.55 | 5.55 | 5.71% | 6,951,481 |
| Jul 9, 2025 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 1.94% | 1,360,967 |
| Jul 8, 2025 | 5.10 | 5.45 | 5.00 | 5.15 | 5.15 | 0.98% | 2,512,154 |
| Jul 7, 2025 | 5.30 | 5.30 | 4.86 | 5.10 | 5.10 | - | 2,947,773 |
| Jul 4, 2025 | 5.55 | 6.30 | 5.00 | 5.10 | 5.10 | -7.27% | 10,872,747 |
| Jul 3, 2025 | 5.80 | 5.80 | 5.20 | 5.50 | 5.50 | -3.51% | 3,619,956 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.60 | 5.70 | 5.70 | -5.79% | 2,222,132 |
| Jul 1, 2025 | 5.90 | 6.25 | 5.85 | 6.05 | 6.05 | -0.82% | 1,847,016 |
| Jun 30, 2025 | 6.00 | 6.85 | 5.80 | 6.10 | 6.10 | 1.67% | 6,531,785 |
| Jun 27, 2025 | 5.35 | 6.00 | 5.20 | 6.00 | 6.00 | 15.38% | 5,265,104 |
| Jun 26, 2025 | 5.15 | 5.40 | 5.05 | 5.20 | 5.20 | 0.97% | 1,244,134 |
| Jun 25, 2025 | 5.20 | 5.25 | 4.96 | 5.15 | 5.15 | -1.90% | 1,982,271 |
| Jun 24, 2025 | 4.90 | 5.35 | 4.82 | 5.25 | 5.25 | 7.58% | 3,021,307 |
| Jun 23, 2025 | 4.28 | 5.05 | 4.12 | 4.88 | 4.88 | 3.83% | 7,404,109 |
| Jun 20, 2025 | 5.60 | 5.70 | 4.52 | 4.70 | 4.70 | -16.07% | 6,307,899 |