DV8 PCL (BKK:DV8)
Thailand
· Delayed Price · Currency is THB 5.15
-0.10 (-1.90%)
Apr 29, 2026, 4:39 PM ICT
DV8 PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | - | -2.86% | 14,200 |
| Apr 28, 2026 | 5.20 | 5.30 | 5.15 | 5.25 | 5.25 | - | 377,100 |
| Apr 27, 2026 | 5.30 | 5.30 | 5.15 | 5.25 | 5.25 | -0.94% | 807,615 |
| Apr 24, 2026 | 5.05 | 5.40 | 5.05 | 5.30 | 5.30 | 6.00% | 4,214,756 |
| Apr 23, 2026 | 4.88 | 5.05 | 4.84 | 5.00 | 5.00 | 2.46% | 640,102 |
| Apr 22, 2026 | 4.90 | 5.00 | 4.88 | 4.88 | 4.88 | -0.41% | 594,530 |
| Apr 21, 2026 | 4.92 | 4.94 | 4.80 | 4.90 | 4.90 | -0.41% | 371,201 |
| Apr 20, 2026 | 4.92 | 4.94 | 4.88 | 4.92 | 4.92 | - | 433,400 |
| Apr 17, 2026 | 4.88 | 4.98 | 4.86 | 4.92 | 4.92 | - | 699,400 |
| Apr 16, 2026 | 4.94 | 4.94 | 4.86 | 4.92 | 4.92 | 0.41% | 383,209 |
| Apr 10, 2026 | 4.84 | 4.98 | 4.78 | 4.90 | 4.90 | 1.66% | 376,307 |
| Apr 9, 2026 | 4.88 | 4.88 | 4.78 | 4.82 | 4.82 | -0.41% | 374,701 |
| Apr 8, 2026 | 4.92 | 4.94 | 4.68 | 4.84 | 4.84 | -0.82% | 927,900 |
| Apr 7, 2026 | 4.90 | 5.10 | 4.88 | 4.88 | 4.88 | -0.41% | 626,230 |
| Apr 3, 2026 | 5.00 | 5.05 | 4.90 | 4.90 | 4.90 | -1.21% | 313,401 |
| Apr 2, 2026 | 5.00 | 5.05 | 4.92 | 4.96 | 4.96 | - | 350,202 |
| Apr 1, 2026 | 5.10 | 5.15 | 4.94 | 4.96 | 4.96 | -2.75% | 648,003 |
| Mar 31, 2026 | 5.20 | 5.30 | 4.96 | 5.10 | 5.10 | -1.92% | 560,802 |
| Mar 30, 2026 | 5.25 | 5.45 | 5.10 | 5.20 | 5.20 | -2.80% | 310,312 |
| Mar 27, 2026 | 5.45 | 5.55 | 5.20 | 5.35 | 5.35 | 1.90% | 15,956,360 |
| Mar 26, 2026 | 4.84 | 5.55 | 4.80 | 5.25 | 5.25 | 7.58% | 1,729,427 |
| Mar 25, 2026 | 5.20 | 5.90 | 4.82 | 4.88 | 4.88 | -1.21% | 2,977,715 |
| Mar 24, 2026 | 4.84 | 5.25 | 4.84 | 4.94 | 4.94 | 4.66% | 883,002 |
| Mar 23, 2026 | 5.30 | 5.30 | 4.70 | 4.72 | 4.72 | -10.94% | 895,824 |
| Mar 20, 2026 | 5.30 | 5.45 | 5.00 | 5.30 | 5.30 | - | 448,670 |
| Mar 19, 2026 | 5.50 | 5.50 | 4.86 | 5.30 | 5.30 | -4.50% | 2,631,573 |
| Mar 18, 2026 | 5.80 | 6.30 | 5.50 | 5.55 | 5.55 | 5.71% | 8,476,872 |
| Mar 17, 2026 | 4.48 | 5.25 | 4.10 | 5.25 | 5.25 | 31.25% | 4,686,955 |
| Mar 16, 2026 | 4.22 | 4.22 | 3.92 | 4.00 | 4.00 | -3.85% | 413,303 |
| Mar 13, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.89% | 39,000 |
| Mar 12, 2026 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | 0.95% | 259,600 |
| Mar 11, 2026 | 4.24 | 4.30 | 4.16 | 4.20 | 4.20 | 0.48% | 365,202 |
| Mar 10, 2026 | 4.68 | 4.76 | 4.06 | 4.18 | 4.18 | -7.11% | 1,251,800 |
| Mar 9, 2026 | 4.20 | 4.74 | 4.08 | 4.50 | 4.50 | 7.14% | 564,995 |
| Mar 6, 2026 | 4.10 | 4.30 | 4.10 | 4.20 | 4.20 | - | 155,857 |
| Mar 5, 2026 | 4.22 | 4.38 | 4.20 | 4.20 | 4.20 | -0.47% | 432,900 |
| Mar 4, 2026 | 4.02 | 4.30 | 4.02 | 4.22 | 4.22 | -5.38% | 375,034 |
| Mar 2, 2026 | 4.48 | 4.52 | 4.40 | 4.46 | 4.46 | -2.19% | 461,691 |
| Feb 27, 2026 | 4.56 | 4.64 | 4.54 | 4.56 | 4.56 | - | 37,850 |
| Feb 26, 2026 | 4.66 | 4.70 | 4.56 | 4.56 | 4.56 | -2.15% | 127,251 |
| Feb 25, 2026 | 4.64 | 4.72 | 4.60 | 4.66 | 4.66 | 0.43% | 180,840 |
| Feb 24, 2026 | 4.64 | 4.66 | 4.58 | 4.64 | 4.64 | 1.31% | 97,332 |
| Feb 23, 2026 | 4.70 | 4.70 | 4.58 | 4.58 | 4.58 | -0.43% | 102,201 |
| Feb 20, 2026 | 4.68 | 4.68 | 4.58 | 4.60 | 4.60 | -1.29% | 151,205 |
| Feb 19, 2026 | 4.68 | 4.70 | 4.60 | 4.66 | 4.66 | 0.43% | 231,450 |
| Feb 18, 2026 | 4.84 | 4.86 | 4.64 | 4.64 | 4.64 | -1.69% | 741,001 |
| Feb 17, 2026 | 4.62 | 4.88 | 4.58 | 4.72 | 4.72 | 3.96% | 742,183 |
| Feb 16, 2026 | 4.58 | 4.60 | 4.50 | 4.54 | 4.54 | 1.34% | 470,852 |
| Feb 13, 2026 | 4.50 | 4.56 | 4.40 | 4.48 | 4.48 | -0.44% | 445,700 |
| Feb 12, 2026 | 4.20 | 4.50 | 4.18 | 4.50 | 4.50 | 5.14% | 964,976 |
| Feb 11, 2026 | 4.26 | 4.28 | 4.16 | 4.28 | 4.28 | 1.42% | 180,202 |
| Feb 10, 2026 | 4.20 | 4.26 | 4.18 | 4.22 | 4.22 | 0.96% | 314,624 |
| Feb 9, 2026 | 4.18 | 4.26 | 4.16 | 4.18 | 4.18 | - | 196,031 |
| Feb 6, 2026 | 4.14 | 4.30 | 4.12 | 4.18 | 4.18 | 0.97% | 469,005 |
| Feb 5, 2026 | 4.04 | 4.32 | 4.04 | 4.14 | 4.14 | 3.50% | 670,207 |
| Feb 4, 2026 | 4.10 | 4.12 | 4.00 | 4.00 | 4.00 | -2.91% | 225,421 |
| Feb 3, 2026 | 4.04 | 4.20 | 4.04 | 4.12 | 4.12 | 1.98% | 265,900 |
| Feb 2, 2026 | 4.18 | 4.18 | 4.00 | 4.04 | 4.04 | -3.81% | 319,642 |
| Jan 30, 2026 | 4.22 | 4.24 | 4.18 | 4.20 | 4.20 | -0.47% | 267,910 |
| Jan 29, 2026 | 4.28 | 4.28 | 4.18 | 4.22 | 4.22 | -1.40% | 488,761 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.26 | 4.28 | 4.28 | -1.38% | 222,101 |
| Jan 27, 2026 | 4.36 | 4.50 | 4.34 | 4.34 | 4.34 | - | 121,701 |
| Jan 26, 2026 | 4.46 | 4.46 | 4.34 | 4.34 | 4.34 | -1.81% | 121,000 |
| Jan 23, 2026 | 4.56 | 4.56 | 4.36 | 4.42 | 4.42 | -1.78% | 246,200 |
| Jan 22, 2026 | 4.46 | 4.66 | 4.46 | 4.50 | 4.50 | 0.90% | 519,550 |
| Jan 21, 2026 | 4.60 | 4.60 | 4.46 | 4.46 | 4.46 | -3.46% | 603,047 |
| Jan 20, 2026 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | - | 103,900 |
| Jan 19, 2026 | 4.66 | 4.70 | 4.56 | 4.62 | 4.62 | - | 248,583 |
| Jan 16, 2026 | 4.78 | 4.78 | 4.58 | 4.62 | 4.62 | -1.70% | 379,601 |
| Jan 15, 2026 | 4.80 | 4.84 | 4.64 | 4.70 | 4.70 | -2.08% | 1,324,613 |
| Jan 14, 2026 | 4.36 | 4.86 | 4.34 | 4.80 | 4.80 | 10.60% | 3,724,871 |
| Jan 13, 2026 | 4.48 | 4.48 | 4.20 | 4.34 | 4.34 | -3.13% | 167,798 |
| Jan 12, 2026 | 4.60 | 4.62 | 4.48 | 4.48 | 4.48 | -0.88% | 67,100 |
| Jan 9, 2026 | 4.68 | 4.68 | 4.44 | 4.52 | 4.52 | -3.00% | 192,311 |
| Jan 8, 2026 | 4.80 | 4.80 | 4.54 | 4.66 | 4.66 | -2.51% | 256,110 |
| Jan 7, 2026 | 4.60 | 4.92 | 4.60 | 4.78 | 4.78 | 3.91% | 1,013,202 |
| Jan 6, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | -1.29% | 213,502 |
| Jan 5, 2026 | 4.90 | 4.92 | 4.66 | 4.66 | 4.66 | -3.72% | 512,459 |
| Dec 30, 2025 | 4.82 | 5.20 | 4.78 | 4.84 | 4.84 | - | 1,564,440 |
| Dec 29, 2025 | 4.98 | 4.98 | 4.80 | 4.84 | 4.84 | -2.81% | 441,726 |
| Dec 26, 2025 | 5.30 | 5.30 | 4.96 | 4.98 | 4.98 | -5.14% | 766,503 |
| Dec 25, 2025 | 5.50 | 5.70 | 5.20 | 5.25 | 5.25 | -7.08% | 1,038,939 |
| Dec 24, 2025 | 5.20 | 5.70 | 4.98 | 5.65 | 5.65 | 7.62% | 1,882,554 |
| Dec 23, 2025 | 5.85 | 5.90 | 4.90 | 5.25 | 5.25 | -9.48% | 1,631,228 |
| Dec 22, 2025 | 5.90 | 6.30 | 5.70 | 5.80 | 5.80 | 2.65% | 3,050,910 |
| Dec 19, 2025 | 5.90 | 6.35 | 5.65 | 5.65 | 5.65 | 4.63% | 4,300,556 |
| Dec 18, 2025 | 4.70 | 5.50 | 4.60 | 5.40 | 5.40 | 23.29% | 6,776,380 |
| Dec 17, 2025 | 3.38 | 4.38 | 3.38 | 4.38 | 4.38 | 30.36% | 5,694,348 |
| Dec 16, 2025 | 3.12 | 3.78 | 2.84 | 3.36 | 3.36 | 12.00% | 1,511,269 |
| Dec 15, 2025 | 4.20 | 4.20 | 2.86 | 3.00 | 3.00 | -26.47% | 1,332,698 |
| Dec 12, 2025 | 4.30 | 4.32 | 3.96 | 4.08 | 4.08 | -4.67% | 1,486,230 |
| Dec 11, 2025 | 4.38 | 4.76 | 4.28 | 4.28 | 4.28 | -1.83% | 150,230 |
| Dec 9, 2025 | 4.34 | 4.48 | 4.34 | 4.36 | 4.36 | -4.39% | 406,900 |
| Dec 8, 2025 | 4.78 | 4.78 | 4.50 | 4.56 | 4.56 | -5.00% | 439,420 |
| 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 |