DBS Group Holdings Ltd (BKK:DBS19)
Thailand
· Delayed Price · Currency is THB 13.60
-0.20 (-1.45%)
Last updated: Mar 9, 2026, 3:53 PM ICT
DBS Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -0.72% | 9,902 |
| Mar 5, 2026 | 13.80 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | 23,024 |
| Mar 4, 2026 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | -0.72% | 170,512 |
| Mar 2, 2026 | 13.90 | 13.90 | 13.70 | 13.80 | 13.80 | -2.13% | 112,352 |
| Feb 27, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -0.70% | 158,458 |
| Feb 26, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | - | 606,687 |
| Feb 25, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -0.70% | 24,259 |
| Feb 24, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 4,104 |
| Feb 23, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | - | 14,486 |
| Feb 20, 2026 | 14.30 | 14.30 | 14.10 | 14.30 | 14.30 | 0.70% | 14,204 |
| Feb 19, 2026 | 14.10 | 14.30 | 14.10 | 14.20 | 14.20 | 0.71% | 51,952 |
| Feb 18, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 0.71% | 44,416 |
| Feb 17, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 0.72% | 8,847 |
| Feb 16, 2026 | 14.00 | 14.10 | 13.80 | 13.90 | 13.90 | -1.42% | 35,577 |
| Feb 13, 2026 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | -1.40% | 516,619 |
| Feb 12, 2026 | 14.40 | 14.40 | 14.20 | 14.30 | 14.30 | - | 234,991 |
| Feb 11, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | -0.69% | 282,606 |
| Feb 10, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | -0.69% | 49,335 |
| Feb 9, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -2.68% | 56,041 |
| Feb 6, 2026 | 14.80 | 14.90 | 14.70 | 14.90 | 14.90 | -0.67% | 18,417 |
| Feb 5, 2026 | 15.00 | 15.00 | 14.80 | 15.00 | 15.00 | 2.04% | 11,208 |
| Feb 4, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 255,370 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.70 | 14.70 | 14.70 | - | 27,544 |
| Feb 2, 2026 | 14.70 | 14.70 | 14.60 | 14.70 | 14.70 | -0.68% | 9,405 |
| Jan 30, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 0.68% | 34,843 |
| Jan 29, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | - | 8,289 |
| Jan 28, 2026 | 14.60 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 38,804 |
| Jan 27, 2026 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 2.10% | 29,986 |
| Jan 26, 2026 | 14.40 | 14.50 | 14.20 | 14.30 | 14.30 | - | 13,998 |
| Jan 23, 2026 | 14.30 | 14.40 | 14.20 | 14.30 | 14.30 | 0.70% | 5,944 |
| Jan 22, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 0.71% | 618 |
| Jan 21, 2026 | 14.00 | 14.20 | 13.90 | 14.10 | 14.10 | -0.70% | 21,795 |
| Jan 20, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 24,149 |
| Jan 19, 2026 | 14.40 | 14.40 | 14.30 | 14.40 | 14.40 | - | 14,157 |
| Jan 16, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | - | 14,930 |
| Jan 15, 2026 | 14.30 | 14.50 | 14.30 | 14.40 | 14.40 | 0.70% | 46,403 |
| Jan 14, 2026 | 14.30 | 14.30 | 14.20 | 14.30 | 14.30 | - | 10,055 |
| Jan 13, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 19,611 |
| Jan 12, 2026 | 14.20 | 14.20 | 14.00 | 14.10 | 14.10 | -0.70% | 10,172 |
| Jan 9, 2026 | 14.20 | 14.20 | 14.00 | 14.20 | 14.20 | - | 21,148 |
| Jan 8, 2026 | 14.30 | 14.30 | 14.10 | 14.20 | 14.20 | -1.39% | 21,726 |
| Jan 7, 2026 | 14.30 | 14.40 | 14.20 | 14.40 | 14.40 | 1.41% | 62,989 |
| Jan 6, 2026 | 14.00 | 14.20 | 14.00 | 14.20 | 14.20 | 2.90% | 506,464 |
| Jan 5, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | -1.43% | 187,961 |
| Dec 30, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | 17,768 |
| Dec 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 139,462 |
| Dec 26, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | 4,160 |
| Dec 25, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | - | 3,940 |
| Dec 24, 2025 | 13.70 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | 159,753 |
| Dec 23, 2025 | 13.50 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 15,321 |
| Dec 22, 2025 | 13.60 | 13.60 | 13.50 | 13.50 | 13.50 | - | 14,054 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.40 | 13.50 | 13.50 | - | 108,837 |
| Dec 18, 2025 | 13.50 | 13.60 | 13.40 | 13.50 | 13.50 | - | 104,217 |
| Dec 17, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | - | 25,102 |
| Dec 16, 2025 | 13.60 | 13.70 | 13.50 | 13.50 | 13.50 | - | 11,234 |
| Dec 15, 2025 | 13.50 | 13.50 | 13.30 | 13.50 | 13.50 | -0.74% | 11,514 |
| Dec 12, 2025 | 13.60 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | 31,672 |
| Dec 11, 2025 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | 118,939 |
| Dec 9, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | - | 27,334 |
| Dec 8, 2025 | 13.40 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | 20,374 |
| 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 |