GDS Holdings Limited (BKK:GDS23)
Thailand · Delayed Price · Currency is THB 1.960
-0.010 (-0.51%)
At close: Aug 5, 2026
BKK:GDS23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1.97 | 1.97 | 1.96 | 1.96 | 1.96 | -0.51% | 6,678 |
| Aug 4, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 2.60% | 5,911 |
| Aug 3, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | 2.67% | 818 |
| Jul 31, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | 8.72% | 10,665 |
| Jul 30, 2026 | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -8.02% | 76,636 |
| Jul 27, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -3.61% | 104,609 |
| Jul 24, 2026 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | -3.00% | 1,173 |
| Jul 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | 4,518 |
| Jul 22, 2026 | 1.99 | 1.99 | 1.93 | 1.97 | 1.97 | -1.01% | 103,503 |
| Jul 21, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 5.29% | 33,397 |
| Jul 20, 2026 | 1.92 | 1.94 | 1.89 | 1.89 | 1.89 | 0.53% | 8,025 |
| Jul 17, 2026 | 1.90 | 1.91 | 1.86 | 1.88 | 1.88 | -6.93% | 5,599 |
| Jul 16, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | 4.12% | 11,374 |
| Jul 15, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | 0.52% | 845 |
| Jul 14, 2026 | 1.94 | 1.96 | 1.93 | 1.93 | 1.93 | -0.52% | 23,201 |
| Jul 13, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 1.04% | 91,450 |
| Jul 10, 2026 | 1.97 | 1.99 | 1.92 | 1.92 | 1.92 | -2.04% | 54,557 |
| Jul 9, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 2.08% | 54,366 |
| Jul 8, 2026 | 1.85 | 1.93 | 1.85 | 1.92 | 1.92 | 6.08% | 84,300 |
| Jul 7, 2026 | 1.83 | 1.84 | 1.81 | 1.81 | 1.81 | 1.69% | 18,300,796 |
| Jul 6, 2026 | 1.76 | 1.78 | 1.75 | 1.78 | 1.78 | 1.71% | 31,327 |
| Jul 3, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -5.41% | 13,523,431 |
| Jul 2, 2026 | 1.83 | 1.85 | 1.75 | 1.85 | 1.85 | 7.56% | 303,811 |
| Jul 1, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.58% | 1,325 |
| Jun 30, 2026 | 1.71 | 1.73 | 1.70 | 1.73 | 1.73 | -0.57% | 57,320 |
| Jun 29, 2026 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | 2.35% | 146,834 |
| Jun 26, 2026 | 1.69 | 1.70 | 1.67 | 1.70 | 1.70 | -7.10% | 86,045 |
| Jun 25, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -3.68% | 137,498 |
| Jun 24, 2026 | 1.88 | 1.91 | 1.88 | 1.90 | 1.90 | 5.56% | 310,297 |
| Jun 23, 2026 | 1.85 | 1.86 | 1.80 | 1.80 | 1.80 | - | 375,387 |
| Jun 22, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.80 | -6.25% | 223,095 |
| Jun 19, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | - | 1,470 |
| Jun 18, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -0.52% | 104,846 |
| Jun 17, 2026 | 1.93 | 1.95 | 1.91 | 1.93 | 1.93 | 2.12% | 172,620 |
| Jun 16, 2026 | 1.91 | 1.92 | 1.86 | 1.89 | 1.89 | -1.05% | 657,327 |
| Jun 15, 2026 | 1.90 | 1.91 | 1.86 | 1.91 | 1.91 | -2.05% | 213,942 |
| Jun 12, 2026 | 1.97 | 1.98 | 1.94 | 1.95 | 1.95 | 1.04% | 363,008 |
| Jun 11, 2026 | 1.93 | 1.95 | 1.89 | 1.93 | 1.93 | -7.21% | 121,039 |
| Jun 10, 2026 | 2.08 | 2.10 | 2.02 | 2.08 | 2.08 | - | 105,753 |
| Jun 9, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | 4.52% | 925,504 |
| Jun 8, 2026 | 1.98 | 1.99 | 1.94 | 1.99 | 1.99 | -5.24% | 173,760 |
| Jun 5, 2026 | 2.10 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 9,594,844 |
| Jun 4, 2026 | 2.04 | 2.08 | 2.02 | 2.06 | 2.06 | -3.74% | 250,009 |
| Jun 2, 2026 | 2.10 | 2.16 | 2.10 | 2.14 | 2.14 | 8.08% | 189,122 |
| May 29, 2026 | 1.97 | 2.02 | 1.96 | 1.98 | 1.98 | 4.21% | 298,993 |
| May 28, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | -1.04% | 197,534 |
| May 27, 2026 | 1.92 | 1.94 | 1.90 | 1.92 | 1.92 | -5.88% | 263,818 |
| May 26, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 207,044 |
| May 25, 2026 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | - | 4,776 |
| May 22, 2026 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | -3.81% | 511,350 |