DBS Group Holdings Ltd (BKK:DBS19)
Thailand
· Delayed Price · Currency is THB 13.50
0.00 (0.00%)
At close: Dec 4, 2025
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 35,536 |
| Dec 3, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 54,770 |
| Dec 2, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 42,469 |
| Dec 1, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | - | 23,349 |
| Nov 28, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | - | 9,418 |
| Nov 27, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | - | 20,223 |
| Nov 26, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 13,050 |
| Nov 25, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | 52,192 |
| Nov 24, 2025 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | - | 15,623 |
| Nov 21, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -1.48% | 16,952 |
| Nov 20, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | 4,980 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.40 | - | 32,044 |
| Nov 18, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.40 | - | 11,999 |
| Nov 17, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -0.74% | 8,521 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 14,388 |
| Nov 13, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.50 | -1.46% | 38,653 |
| Nov 12, 2025 | 13.70 | 13.80 | 13.70 | 13.70 | 13.52 | - | 8,455 |
| Nov 11, 2025 | 13.60 | 13.80 | 13.60 | 13.70 | 13.52 | 1.48% | 47,378 |
| Nov 10, 2025 | 13.60 | 13.60 | 13.40 | 13.50 | 13.32 | -1.46% | 27,777 |
| Nov 7, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.52 | -0.72% | 21,088 |
| Nov 6, 2025 | 13.60 | 13.90 | 13.60 | 13.80 | 13.61 | 2.99% | 17,070 |
| Nov 5, 2025 | 13.30 | 13.40 | 13.10 | 13.40 | 13.22 | 0.75% | 25,593 |
| Nov 4, 2025 | 13.40 | 13.40 | 13.20 | 13.30 | 13.12 | -0.75% | 7,151 |
| Nov 3, 2025 | 13.50 | 13.50 | 13.30 | 13.40 | 13.22 | -0.74% | 48,452 |
| Oct 31, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.32 | -0.74% | 178,567 |
| Oct 30, 2025 | 13.50 | 13.60 | 13.40 | 13.60 | 13.42 | 0.74% | 216,999 |
| Oct 29, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.32 | -0.74% | 19,444 |
| Oct 28, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.42 | 0.74% | 22,409 |
| Oct 27, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.32 | - | 10,990 |
| Oct 24, 2025 | 13.40 | 13.60 | 13.40 | 13.50 | 13.32 | 0.75% | 82,558 |
| Oct 22, 2025 | 13.40 | 13.50 | 13.30 | 13.40 | 13.22 | 0.75% | 87,283 |
| Oct 21, 2025 | 13.30 | 13.40 | 13.30 | 13.30 | 13.12 | - | 123,863 |
| Oct 20, 2025 | 13.30 | 13.30 | 13.10 | 13.30 | 13.12 | 1.53% | 16,486 |
| Oct 17, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 12.92 | -1.50% | 21,179 |
| Oct 16, 2025 | 13.20 | 13.30 | 13.10 | 13.30 | 13.12 | -0.75% | 26,713 |
| Oct 15, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.22 | - | 24,579 |
| Oct 14, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.22 | -2.19% | 39,324 |
| Oct 10, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.52 | 0.74% | 9,661 |
| Oct 9, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.42 | -0.73% | 76,818 |
| Oct 8, 2025 | 13.70 | 13.70 | 13.50 | 13.70 | 13.52 | -1.44% | 25,233 |
| Oct 7, 2025 | 13.80 | 13.90 | 13.60 | 13.90 | 13.71 | 3.73% | 219,688 |
| Oct 6, 2025 | 13.40 | 13.40 | 13.20 | 13.40 | 13.22 | - | 40,109 |
| Oct 3, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.22 | - | 16,705 |
| Oct 2, 2025 | 13.10 | 13.40 | 13.10 | 13.40 | 13.22 | 3.88% | 56,354 |
| Oct 1, 2025 | 12.90 | 13.10 | 12.90 | 12.90 | 12.73 | - | 41,309 |
| Sep 30, 2025 | 12.80 | 12.90 | 12.70 | 12.90 | 12.73 | 1.57% | 4,575 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.53 | -0.78% | 3,419 |
| Sep 26, 2025 | 12.70 | 12.80 | 12.60 | 12.80 | 12.63 | 1.59% | 19,520 |
| Sep 25, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.43 | - | 24,913 |
| Sep 24, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.43 | -0.79% | 13,332 |