GDS Holdings Limited (BKK:GDS23)
Thailand · Delayed Price · Currency is THB 1.320
-0.020 (-1.49%)
At close: Oct 26, 2026
BKK:GDS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | 1,139 |
| Oct 22, 2026 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -5.63% | 4,387 |
| Oct 21, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 3,527 |
| Oct 20, 2026 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | -6.58% | 17,017 |
| Oct 19, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | 1.52 | 1.33% | 4,500 |
| Oct 15, 2026 | 1.73 | 1.73 | 1.47 | 1.50 | 1.50 | -13.79% | 73,822 |
| Oct 14, 2026 | 1.81 | 1.81 | 1.74 | 1.74 | 1.74 | -4.40% | 8,502 |
| Oct 12, 2026 | 1.84 | 1.84 | 1.82 | 1.82 | 1.82 | -1.09% | 1,004 |
| Oct 9, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | 1 |
| Oct 8, 2026 | 1.85 | 1.86 | 1.82 | 1.82 | 1.82 | - | 4,018 |
| Oct 7, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | 6,578 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | 7.56% | 1,131 |
| Oct 5, 2026 | 1.69 | 1.72 | 1.68 | 1.72 | 1.72 | -2.27% | 612 |
| Oct 2, 2026 | 1.76 | 1.79 | 1.72 | 1.76 | 1.76 | -8.81% | 73,681 |
| Sep 30, 2026 | 1.89 | 1.93 | 1.89 | 1.93 | 1.93 | 2.66% | 8,392 |
| Sep 29, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 1,219 |
| Sep 28, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.55% | 5 |
| Sep 25, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | - | 4,150 |
| Sep 24, 2026 | 1.96 | 1.96 | 1.95 | 1.96 | 1.96 | -1.01% | 1,361 |
| Sep 23, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.00% | 5,134 |
| Sep 22, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | 1.01% | 30,700 |
| Sep 21, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | 5.32% | 12,526 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | 11,101 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.81% | 21 |
| Sep 16, 2026 | 1.79 | 1.81 | 1.77 | 1.78 | 1.78 | -1.66% | 6,580 |
| Sep 15, 2026 | 1.82 | 1.82 | 1.81 | 1.81 | 1.81 | -2.16% | 5,223 |
| Sep 14, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | 2.21% | 2,061 |
| Sep 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.72% | 14 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 361 |
| Sep 9, 2026 | 1.88 | 1.88 | 1.87 | 1.88 | 1.88 | 3.30% | 171 |
| Sep 8, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.15% | 1,307 |
| Sep 7, 2026 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 1.09% | 3,517 |
| Sep 4, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 3.37% | 3,401 |
| Sep 3, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 143,102 |
| Sep 2, 2026 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | -2.14% | 7,214 |
| Sep 1, 2026 | 1.86 | 1.87 | 1.85 | 1.87 | 1.87 | -3.11% | 1,786 |
| Aug 31, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.53% | 7,100 |
| Aug 28, 2026 | 2.00 | 2.04 | 1.98 | 1.98 | 1.98 | - | 14,172 |
| Aug 27, 2026 | 1.95 | 2.00 | 1.95 | 1.98 | 1.98 | 3.13% | 5,700 |
| Aug 26, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | 2.67% | 15,180 |
| Aug 25, 2026 | 1.86 | 1.88 | 1.86 | 1.87 | 1.87 | -3.11% | 5,811 |
| Aug 24, 2026 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | -3.50% | 9,463 |
| Aug 21, 2026 | 1.97 | 2.00 | 1.94 | 2.00 | 2.00 | -1.96% | 15,479 |
| Aug 20, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 5.15% | 4,449 |
| Aug 19, 2026 | 1.96 | 1.96 | 1.94 | 1.94 | 1.94 | -8.49% | 18,406 |
| Aug 18, 2026 | 2.08 | 2.12 | 2.06 | 2.12 | 2.12 | 3.92% | 236,493 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 651,197 |
| Aug 14, 2026 | 2.10 | 2.12 | 2.04 | 2.08 | 2.08 | 7.77% | 138,955 |
| Aug 13, 2026 | 1.90 | 1.93 | 1.90 | 1.93 | 1.93 | 5.46% | 12 |
| Aug 11, 2026 | 1.85 | 1.86 | 1.81 | 1.83 | 1.83 | - | 5,173 |