The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 18.40
+0.10 (0.55%)
At close: Oct 8, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | 0.55% | 7,739 |
| Oct 6, 2025 | 18.10 | 18.40 | 18.10 | 18.20 | 18.20 | -0.55% | 10,706 |
| Oct 3, 2025 | 18.40 | 18.40 | 18.10 | 18.30 | 18.30 | -0.54% | 21,555 |
| Oct 2, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | - | 4,883 |
| Oct 1, 2025 | 18.60 | 18.60 | 18.40 | 18.40 | 18.40 | -0.54% | 2,861 |
| Sep 30, 2025 | 18.40 | 18.60 | 18.20 | 18.50 | 18.50 | 1.09% | 15,207 |
| Sep 29, 2025 | 18.30 | 18.40 | 18.20 | 18.30 | 18.30 | - | 21,603 |
| Sep 26, 2025 | 18.30 | 18.40 | 18.10 | 18.30 | 18.30 | - | 2,999 |
| Sep 25, 2025 | 18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1.67% | 22,618 |
| Sep 24, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | 18.00 | -0.55% | 13,231 |
| Sep 23, 2025 | 17.90 | 18.10 | 17.80 | 18.10 | 18.10 | 0.56% | 16,264 |
| Sep 22, 2025 | 18.20 | 18.40 | 17.90 | 18.00 | 18.00 | -1.64% | 57,298 |
| Sep 19, 2025 | 18.40 | 18.50 | 18.30 | 18.30 | 18.30 | -0.54% | 20,710 |
| Sep 18, 2025 | 18.40 | 18.50 | 18.40 | 18.40 | 18.40 | - | 9,136 |
| Sep 17, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | - | 19,197 |
| Sep 16, 2025 | 18.50 | 18.50 | 18.40 | 18.40 | 18.40 | -0.54% | 8,251 |
| Sep 15, 2025 | 18.50 | 18.50 | 18.40 | 18.50 | 18.50 | - | 35,922 |
| Sep 12, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | 18.50 | -0.54% | 20,174 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | 18.60 | -0.53% | 78,658 |
| Sep 10, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | 18.70 | -0.53% | 2,459 |
| Sep 9, 2025 | 18.80 | 18.90 | 18.50 | 18.80 | 18.80 | -0.53% | 8,091 |
| Sep 8, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | 18.90 | -1.56% | 4,668 |
| Sep 5, 2025 | 18.90 | 19.30 | 18.90 | 19.20 | 19.20 | 1.59% | 34,256 |
| Sep 4, 2025 | 19.10 | 19.20 | 18.70 | 18.90 | 18.90 | -2.07% | 2,203,921 |
| Sep 3, 2025 | 19.10 | 19.30 | 18.80 | 19.30 | 19.30 | 0.52% | 17,413 |
| Sep 2, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 362 |
| Sep 1, 2025 | 19.10 | 19.20 | 19.10 | 19.10 | 19.10 | 0.53% | 733 |
| Aug 29, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.04% | 4,412 |
| Aug 28, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | 19.20 | - | 8,848 |
| Aug 27, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | - | 3,517 |
| Aug 26, 2025 | 19.40 | 19.40 | 19.10 | 19.20 | 19.20 | - | 8,775 |
| Aug 25, 2025 | 19.00 | 19.50 | 19.00 | 19.20 | 19.20 | 1.59% | 26,118 |
| Aug 22, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | 18.90 | -1.05% | 60,576 |
| Aug 21, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | 19.10 | 0.53% | 29,336 |
| Aug 20, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | 19.00 | - | 16,229 |
| Aug 19, 2025 | 18.90 | 19.10 | 18.80 | 19.00 | 19.00 | 0.53% | 2,929 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.70 | 18.90 | 18.90 | -0.53% | 28,637 |
| Aug 15, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 0.53% | 93,547 |
| Aug 14, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | 18.90 | 2.16% | 81,105 |
| Aug 13, 2025 | 18.30 | 18.50 | 18.20 | 18.50 | 18.50 | 0.54% | 60,592 |
| Aug 8, 2025 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | 49,116 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.20 | 18.60 | 18.60 | -5.10% | 106,455 |
| Aug 6, 2025 | 19.40 | 19.70 | 19.10 | 19.60 | 19.60 | 1.55% | 256,389 |
| Aug 5, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | 19.30 | 0.52% | 8,635 |
| Aug 4, 2025 | 19.40 | 19.40 | 18.80 | 19.20 | 19.20 | -1.03% | 16,890 |
| Aug 1, 2025 | 19.40 | 19.70 | 19.40 | 19.40 | 19.40 | -0.51% | 2,799 |
| Jul 31, 2025 | 19.40 | 19.70 | 19.40 | 19.50 | 19.50 | 1.04% | 1,644 |
| Jul 30, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -2.03% | 43,197 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | 19.70 | -1.01% | 28,014 |
| Jul 25, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | 19.90 | - | 61,019 |