DV8 PCL (BKK:DV8)
Thailand
· Delayed Price · Currency is THB 4.800
-0.040 (-0.83%)
Dec 4, 2025, 4:37 PM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.84 | 4.84 | 4.76 | 4.80 | 4.80 | -0.83% | 102,602 |
| Dec 3, 2025 | 4.82 | 4.86 | 4.82 | 4.84 | 4.84 | 0.41% | 97,871 |
| Dec 2, 2025 | 4.78 | 5.05 | 4.78 | 4.82 | 4.82 | 1.26% | 329,455 |
| Dec 1, 2025 | 4.84 | 4.90 | 4.76 | 4.76 | 4.76 | -2.86% | 185,601 |
| Nov 28, 2025 | 4.80 | 4.92 | 4.80 | 4.90 | 4.90 | 0.82% | 48,300 |
| Nov 27, 2025 | 4.96 | 4.96 | 4.86 | 4.86 | 4.86 | -2.02% | 85,615 |
| Nov 26, 2025 | 4.96 | 4.96 | 4.80 | 4.96 | 4.96 | -0.40% | 121,703 |
| Nov 25, 2025 | 4.88 | 5.00 | 4.84 | 4.98 | 4.98 | 2.05% | 147,545 |
| Nov 24, 2025 | 4.90 | 4.96 | 4.76 | 4.88 | 4.88 | -3.37% | 275,780 |
| Nov 21, 2025 | 4.98 | 5.85 | 4.98 | 5.05 | 5.05 | 1.00% | 355,300 |
| Nov 20, 2025 | 5.20 | 5.20 | 4.94 | 5.00 | 5.00 | -2.91% | 304,012 |
| Nov 19, 2025 | 5.70 | 5.75 | 5.10 | 5.15 | 5.15 | -7.21% | 538,118 |
| Nov 18, 2025 | 5.90 | 5.95 | 5.35 | 5.55 | 5.55 | -5.93% | 601,310 |
| Nov 17, 2025 | 5.90 | 6.00 | 5.50 | 5.90 | 5.90 | - | 262,475 |
| Nov 14, 2025 | 6.40 | 6.55 | 5.90 | 5.90 | 5.90 | -4.07% | 947,300 |
| Nov 13, 2025 | 6.30 | 6.30 | 5.95 | 6.15 | 6.15 | -0.81% | 758,301 |
| Nov 12, 2025 | 6.20 | 6.40 | 6.15 | 6.20 | 6.20 | -2.36% | 135,900 |
| Nov 11, 2025 | 6.35 | 6.60 | 6.20 | 6.35 | 6.35 | - | 226,127 |
| Nov 10, 2025 | 6.35 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 258,101 |
| Nov 7, 2025 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 0.80% | 169,261 |
| Nov 6, 2025 | 6.25 | 6.35 | 6.25 | 6.25 | 6.25 | - | 121,755 |
| Nov 5, 2025 | 6.15 | 6.40 | 6.15 | 6.25 | 6.25 | - | 63,363 |
| Nov 4, 2025 | 6.20 | 6.30 | 6.20 | 6.25 | 6.25 | -2.34% | 1,314,500 |
| Nov 3, 2025 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -0.78% | 320,406 |
| Oct 31, 2025 | 6.25 | 6.50 | 6.25 | 6.45 | 6.45 | 0.78% | 57,180 |
| Oct 30, 2025 | 6.30 | 6.40 | 6.25 | 6.40 | 6.40 | 1.59% | 43,350 |
| Oct 29, 2025 | 6.20 | 6.40 | 6.15 | 6.30 | 6.30 | -1.56% | 383,009 |
| Oct 28, 2025 | 6.40 | 6.45 | 6.35 | 6.40 | 6.40 | -0.78% | 218,450 |
| Oct 27, 2025 | 6.50 | 6.55 | 6.40 | 6.45 | 6.45 | - | 115,947 |
| Oct 24, 2025 | 6.45 | 6.50 | 6.40 | 6.45 | 6.45 | -0.77% | 299,500 |
| Oct 22, 2025 | 6.50 | 6.55 | 6.45 | 6.50 | 6.50 | 0.78% | 107,480 |
| Oct 21, 2025 | 6.50 | 6.65 | 6.40 | 6.45 | 6.45 | - | 251,460 |
| Oct 20, 2025 | 6.50 | 6.55 | 6.45 | 6.45 | 6.45 | 0.78% | 100,626 |
| Oct 17, 2025 | 6.60 | 6.70 | 6.40 | 6.40 | 6.40 | -3.76% | 707,234 |
| Oct 16, 2025 | 6.35 | 6.65 | 6.35 | 6.65 | 6.65 | 3.91% | 342,502 |
| Oct 15, 2025 | 6.45 | 6.50 | 6.30 | 6.40 | 6.40 | -0.78% | 627,099 |
| Oct 14, 2025 | 6.70 | 6.70 | 6.40 | 6.45 | 6.45 | -2.27% | 431,810 |
| Oct 10, 2025 | 6.55 | 6.60 | 6.50 | 6.60 | 6.60 | - | 332,048 |
| Oct 9, 2025 | 6.55 | 6.75 | 6.55 | 6.60 | 6.60 | 0.76% | 252,700 |
| Oct 8, 2025 | 6.50 | 6.80 | 6.50 | 6.55 | 6.55 | - | 120,142 |
| Oct 7, 2025 | 6.60 | 6.60 | 6.45 | 6.55 | 6.55 | - | 188,815 |
| Oct 6, 2025 | 6.65 | 6.65 | 6.45 | 6.55 | 6.55 | -0.76% | 422,764 |
| Oct 3, 2025 | 6.65 | 6.75 | 6.55 | 6.60 | 6.60 | -0.75% | 333,040 |
| Oct 2, 2025 | 6.75 | 6.80 | 6.60 | 6.65 | 6.65 | -0.75% | 289,475 |
| Oct 1, 2025 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - | 245,303 |
| Sep 30, 2025 | 6.60 | 7.25 | 6.60 | 6.70 | 6.70 | 0.75% | 2,667,714 |
| Sep 29, 2025 | 6.35 | 6.70 | 5.95 | 6.65 | 6.65 | 0.76% | 301,011 |
| Sep 26, 2025 | 6.65 | 6.75 | 6.60 | 6.60 | 6.60 | -0.75% | 369,045 |
| Sep 25, 2025 | 6.65 | 6.80 | 6.60 | 6.65 | 6.65 | - | 614,602 |
| Sep 24, 2025 | 6.60 | 6.95 | 6.30 | 6.65 | 6.65 | -0.75% | 2,698,455 |
| Sep 23, 2025 | 5.95 | 6.75 | 5.90 | 6.70 | 6.70 | 13.56% | 1,618,598 |
| Sep 22, 2025 | 6.05 | 6.20 | 5.90 | 5.90 | 5.90 | -3.28% | 220,433 |
| Sep 19, 2025 | 6.00 | 6.40 | 6.00 | 6.10 | 6.10 | 2.52% | 453,956 |
| Sep 18, 2025 | 6.15 | 6.15 | 5.90 | 5.95 | 5.95 | -3.25% | 525,298 |
| Sep 17, 2025 | 6.35 | 6.35 | 6.05 | 6.15 | 6.15 | -2.38% | 599,566 |
| Sep 16, 2025 | 6.35 | 6.40 | 6.20 | 6.30 | 6.30 | 0.80% | 466,316 |
| Sep 15, 2025 | 6.40 | 6.50 | 6.05 | 6.25 | 6.25 | -0.79% | 794,438 |
| Sep 12, 2025 | 5.55 | 6.90 | 5.55 | 6.30 | 6.30 | 13.51% | 4,950,812 |
| Sep 11, 2025 | 6.25 | 6.35 | 5.10 | 5.55 | 5.55 | -12.60% | 2,157,496 |
| Sep 10, 2025 | 6.70 | 6.70 | 6.35 | 6.35 | 6.35 | -3.05% | 983,106 |
| Sep 9, 2025 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.76% | 1,192,017 |
| Sep 8, 2025 | 7.10 | 7.15 | 6.90 | 6.95 | 6.95 | -0.71% | 402,350 |
| Sep 5, 2025 | 6.85 | 7.20 | 6.85 | 7.00 | 7.00 | 1.45% | 708,243 |
| Sep 4, 2025 | 7.30 | 7.40 | 6.90 | 6.90 | 6.90 | -6.76% | 1,161,254 |
| 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% | 829,183 |
| 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% | 440,404 |
| 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% | 1,237,876 |
| 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% | 1,996,045 |
| 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% | 18,390,840 |
| Jul 14, 2025 | 5.70 | 7.20 | 5.70 | 7.10 | 7.10 | 27.93% | 13,346,730 |
| Jul 11, 2025 | 5.30 | 6.15 | 5.30 | 5.55 | 5.55 | 5.71% | 6,951,481 |