DV8 Public Company Limited (DV8.BK)

Thailand - Thailand Delayed Price. Currency in THB

0.8100

+0.0100

(+1.25%)

At close: 03:08PM ICT

Advertisement

Time Period:

Mar 31, 2022 - Mar 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in THBDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	-	-	-	-	-	-
Mar 30, 2023	-	-	-	-	-	-
Mar 29, 2023	-	-	-	-	-	-
Mar 28, 2023	0.7800	0.7900	0.7700	0.7900	0.7900	4,100
Mar 27, 2023	0.8000	0.8000	0.7700	0.7700	0.7700	4,300
Mar 24, 2023	0.7900	0.8000	0.7600	0.8000	0.8000	27,400
Mar 23, 2023	0.7900	0.8000	0.7600	0.8000	0.8000	58,700
Mar 22, 2023	0.7700	0.7700	0.7700	0.7700	0.7700	1,300
Mar 21, 2023	0.7300	0.7800	0.7300	0.7700	0.7700	5,800
Mar 20, 2023	0.7900	0.7900	0.7300	0.7300	0.7300	59,800
Mar 17, 2023	0.8000	0.8100	0.7700	0.8100	0.8100	7,000
Mar 16, 2023	0.8100	0.8100	0.7800	0.8000	0.8000	78,100
Mar 15, 2023	0.8200	0.8300	0.8000	0.8100	0.8100	126,800
Mar 14, 2023	0.8100	0.8300	0.7700	0.7700	0.7700	173,500
Mar 13, 2023	0.7400	0.8600	0.7400	0.8100	0.8100	557,400
Mar 10, 2023	0.7600	0.7600	0.7500	0.7500	0.7500	10,100
Mar 09, 2023	0.7700	0.7700	0.7600	0.7600	0.7600	23,900
Mar 08, 2023	0.7400	0.7800	0.7400	0.7700	0.7700	143,200
Mar 07, 2023	0.7400	0.7700	0.7100	0.7100	0.7100	8,900
Mar 03, 2023	0.7200	0.7500	0.7000	0.7000	0.7000	11,800
Mar 02, 2023	0.7700	0.7700	0.6900	0.6900	0.6900	65,100
Mar 01, 2023	0.7800	0.7800	0.7600	0.7600	0.7600	17,200
Feb 28, 2023	0.7900	0.7900	0.7900	0.7900	0.7900	-
Feb 27, 2023	0.8000	0.8000	0.7800	0.7900	0.7900	89,900
Feb 24, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	100
Feb 23, 2023	0.8200	0.8200	0.8000	0.8000	0.8000	30,100
Feb 22, 2023	0.8200	0.8200	0.8100	0.8200	0.8200	12,900
Feb 21, 2023	0.8300	0.8400	0.8200	0.8200	0.8200	11,400
Feb 20, 2023	0.8400	0.8400	0.8400	0.8400	0.8400	200
Feb 17, 2023	0.8300	0.8300	0.8300	0.8300	0.8300	20,100
Feb 16, 2023	0.8200	0.8200	0.8200	0.8200	0.8200	33,300
Feb 15, 2023	0.8500	0.8500	0.8200	0.8200	0.8200	5,800
Feb 14, 2023	0.8300	0.8500	0.8100	0.8100	0.8100	66,300
Feb 13, 2023	0.8400	0.8500	0.8300	0.8300	0.8300	67,200
Feb 10, 2023	0.8500	0.8800	0.8500	0.8600	0.8600	94,300
Feb 09, 2023	0.8700	0.8700	0.8500	0.8600	0.8600	234,300
Feb 08, 2023	0.9500	0.9500	0.8500	0.8800	0.8800	254,900
Feb 07, 2023	0.9000	0.9000	0.8400	0.8800	0.8800	147,800
Feb 06, 2023	0.8800	0.9200	0.8800	0.8800	0.8800	117,550
Feb 03, 2023	0.9000	0.9000	0.8800	0.8800	0.8800	23,750
Feb 02, 2023	0.9200	0.9200	0.8800	0.9200	0.9200	1,550
Feb 01, 2023	0.9200	0.9200	0.8800	0.9200	0.9200	42,350
Jan 31, 2023	0.8600	0.9200	0.8200	0.9000	0.9000	167,900
Jan 30, 2023	0.9200	0.9200	0.8600	0.8600	0.8600	99,250
Jan 27, 2023	0.8600	0.9000	0.8600	0.9000	0.9000	173,650
Jan 26, 2023	0.9200	0.9600	0.9200	0.9200	0.9200	271,300
Jan 25, 2023	0.8800	0.9200	0.8800	0.9200	0.9200	18,950
Jan 24, 2023	0.9600	0.9800	0.9000	0.9000	0.9000	296,600
Jan 23, 2023	0.8800	0.9400	0.8800	0.9400	0.9400	323,650
Jan 20, 2023	0.8600	0.9000	0.8200	0.8800	0.8800	380,350
Jan 19, 2023	0.8000	0.8800	0.7600	0.8200	0.8200	520,400
Jan 18, 2023	0.7600	0.8200	0.7400	0.8000	0.8000	294,550
Jan 17, 2023	0.7600	0.7600	0.7000	0.7600	0.7600	41,350
Jan 16, 2023	0.7000	0.7800	0.7000	0.7400	0.7400	130,850
Jan 13, 2023	0.7000	0.7200	0.7000	0.7000	0.7000	21,600
Jan 12, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	51,250
Jan 11, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	78,550
Jan 10, 2023	0.6600	0.7200	0.6600	0.7000	0.7000	26,550
Jan 09, 2023	0.6800	0.6800	0.6400	0.6800	0.6800	11,750
Jan 06, 2023	0.7200	0.7200	0.6000	0.6800	0.6800	50,050
Jan 05, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	38,750
Jan 04, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	42,500
Jan 03, 2023	0.7400	0.7400	0.7200	0.7200	0.7200	1,250
Dec 30, 2022	0.7200	0.7400	0.7200	0.7400	0.7400	77,250
Dec 29, 2022	0.7200	0.7400	0.7200	0.7200	0.7200	16,100
Dec 28, 2022	0.7000	0.7400	0.7000	0.7200	0.7200	11,200
Dec 27, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	40,150
Dec 26, 2022	0.7000	0.7000	0.6800	0.7000	0.7000	127,950
Dec 23, 2022	0.7200	0.7200	0.7000	0.7000	0.7000	11,050
Dec 22, 2022	0.7200	0.7200	0.7000	0.7200	0.7200	32,250
Dec 21, 2022	0.6800	0.7600	0.6800	0.7600	0.7600	1,800
Dec 20, 2022	0.7000	0.7200	0.6800	0.7000	0.7000	4,750
Dec 19, 2022	0.7000	0.7200	0.7000	0.7200	0.7200	2,550
Dec 16, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	66,250
Dec 15, 2022	0.7600	0.8200	0.7400	0.7400	0.7400	162,050
Dec 14, 2022	0.7600	0.7600	0.7400	0.7400	0.7400	15,650
Dec 13, 2022	0.7400	0.7600	0.7200	0.7600	0.7600	12,450
Dec 09, 2022	0.7600	0.7600	0.7400	0.7600	0.7600	4,950
Dec 08, 2022	0.7800	0.7800	0.7600	0.7800	0.7800	20,400
Dec 07, 2022	0.7400	0.7800	0.7200	0.7800	0.7800	115,600
Dec 06, 2022	0.7200	0.7400	0.7000	0.7400	0.7400	42,100
Dec 02, 2022	0.7200	0.7200	0.6800	0.7200	0.7200	72,600
Dec 01, 2022	0.7200	0.7200	0.6800	0.6800	0.6800	62,650
Nov 30, 2022	0.7400	0.7400	0.7000	0.7000	0.7000	106,450
Nov 29, 2022	0.7400	0.7600	0.6800	0.7600	0.7600	78,800
Nov 28, 2022	0.6400	0.7800	0.6400	0.7400	0.7400	560,150
Nov 25, 2022	0.6800	0.6800	0.6000	0.6200	0.6200	276,200
Nov 24, 2022	0.6800	0.6800	0.6600	0.6800	0.6800	162,400
Nov 23, 2022	0.7000	0.7400	0.6800	0.6800	0.6800	94,800
Nov 22, 2022	0.8000	0.8000	0.7000	0.7200	0.7200	514,800
Nov 21, 2022	0.8000	0.8200	0.8000	0.8200	0.8200	29,300
Nov 18, 2022	0.8600	0.8600	0.8000	0.8200	0.8200	299,050
Nov 17, 2022	0.8800	0.8800	0.8400	0.8600	0.8600	41,750
Nov 16, 2022	0.9000	0.9000	0.8600	0.9000	0.9000	69,750
Nov 15, 2022	0.9000	0.9000	0.8600	0.8800	0.8800	45,850
Nov 14, 2022	0.9200	0.9200	0.8800	0.9000	0.9000	50,700
Nov 11, 2022	0.9400	0.9600	0.9200	0.9400	0.9400	16,350
Nov 10, 2022	0.9800	1.0000	0.8600	0.9600	0.9600	200,600
Nov 09, 2022	0.9800	1.0000	0.9600	1.0000	1.0000	46,650
Nov 08, 2022	0.9800	1.0000	0.9600	0.9800	0.9800	66,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,047.36+19.55(+0.49%)

Dow 3032,831.94+114.34(+0.35%)

Nasdaq12,001.60+75.36(+0.63%)

Russell 20001,766.06-5.54(-0.31%)

Crude Oil74.32+1.35(+1.85%)

Gold1,998.70+14.20(+0.72%)

DV8 Public Company Limited (DV8.BK)

S&P 500
4,047.36
+19.55(+0.49%)

Dow 30
32,831.94
+114.34(+0.35%)

Nasdaq
12,001.60
+75.36(+0.63%)

Russell 2000
1,766.06
-5.54(-0.31%)

Crude Oil
74.32
+1.35(+1.85%)

Gold
1,998.70
+14.20(+0.72%)