The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 17.80
0.00 (0.00%)
At close: Dec 29, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 18.10 | 18.20 | 17.80 | 18.10 | 18.10 | 1.69% | 2,758 |
| Dec 29, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 74,249 |
| Dec 26, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | - | 10,103 |
| Dec 25, 2025 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | 1.14% | 42,057 |
| Dec 24, 2025 | 17.50 | 17.60 | 17.50 | 17.60 | 17.60 | 0.57% | 4,161 |
| Dec 23, 2025 | 17.50 | 17.60 | 17.40 | 17.50 | 17.50 | - | 85,807 |
| Dec 22, 2025 | 17.50 | 17.80 | 17.40 | 17.50 | 17.50 | -1.13% | 2,280 |
| Dec 19, 2025 | 17.40 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 7,981 |
| Dec 18, 2025 | 17.70 | 17.70 | 17.40 | 17.50 | 17.50 | -1.13% | 17,048 |
| Dec 17, 2025 | 17.70 | 17.80 | 17.50 | 17.70 | 17.70 | 1.72% | 12,335 |
| Dec 16, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 17.40 | -1.14% | 42,483 |
| Dec 15, 2025 | 17.70 | 17.80 | 17.60 | 17.60 | 17.60 | -1.12% | 27,923 |
| Dec 12, 2025 | 17.30 | 17.80 | 17.30 | 17.80 | 17.70 | 2.89% | 48,001 |
| Dec 11, 2025 | 17.10 | 17.30 | 17.10 | 17.30 | 17.20 | 1.17% | 13,870 |
| Dec 9, 2025 | 16.90 | 17.20 | 16.80 | 17.10 | 17.00 | 1.79% | 28,160 |
| Dec 8, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.70 | - | 4,254 |
| Dec 4, 2025 | 16.70 | 17.00 | 16.70 | 16.80 | 16.70 | 1.82% | 4,812 |
| Dec 3, 2025 | 17.10 | 17.10 | 16.50 | 16.50 | 16.41 | -2.94% | 35,227 |
| Dec 2, 2025 | 16.90 | 17.10 | 16.70 | 17.00 | 16.90 | 1.80% | 5,479 |
| Dec 1, 2025 | 16.80 | 17.00 | 16.70 | 16.70 | 16.60 | -0.60% | 11,781 |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.70 | - | 14,899 |
| Nov 27, 2025 | 16.80 | 16.80 | 16.70 | 16.80 | 16.70 | - | 3,556 |
| Nov 26, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.70 | 1.20% | 2,336 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.50 | 16.60 | 16.50 | -2.92% | 9,112 |
| Nov 24, 2025 | 16.70 | 17.10 | 16.70 | 17.10 | 17.00 | 2.40% | 10,817 |
| Nov 21, 2025 | 17.10 | 17.10 | 16.70 | 16.70 | 16.60 | -2.34% | 37,681 |
| Nov 20, 2025 | 17.30 | 17.40 | 17.00 | 17.10 | 17.00 | -1.16% | 80,554 |
| Nov 19, 2025 | 17.10 | 17.40 | 17.10 | 17.30 | 17.20 | 1.17% | 9,078 |
| Nov 18, 2025 | 17.20 | 17.40 | 17.10 | 17.10 | 17.00 | -0.58% | 6,145 |
| Nov 17, 2025 | 17.30 | 17.60 | 17.20 | 17.20 | 17.10 | -0.58% | 27,618 |
| Nov 14, 2025 | 18.40 | 18.40 | 17.00 | 17.30 | 17.20 | -8.47% | 640,870 |
| Nov 13, 2025 | 18.70 | 19.10 | 18.70 | 18.90 | 18.79 | 1.61% | 260,689 |
| Nov 12, 2025 | 18.30 | 18.70 | 18.30 | 18.60 | 18.49 | 2.20% | 22,144 |
| Nov 11, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.10 | 0.55% | 226,010 |
| Nov 10, 2025 | 17.90 | 18.10 | 17.90 | 18.10 | 18.00 | 1.69% | 28,704 |
| Nov 7, 2025 | 18.00 | 18.00 | 17.80 | 17.80 | 17.70 | -1.66% | 20,977 |
| Nov 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - | 172 |
| Nov 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.00 | - | 16,104 |
| Nov 4, 2025 | 18.10 | 18.10 | 18.00 | 18.10 | 18.00 | -0.55% | 1,311 |
| Nov 3, 2025 | 18.10 | 18.40 | 17.90 | 18.20 | 18.10 | - | 12,124 |
| Oct 31, 2025 | 17.90 | 18.40 | 17.90 | 18.20 | 18.10 | 1.68% | 11,950 |
| Oct 30, 2025 | 18.00 | 18.00 | 17.90 | 17.90 | 17.80 | -1.10% | 11,594 |
| Oct 29, 2025 | 18.20 | 18.20 | 18.00 | 18.10 | 18.00 | -1.63% | 1,438 |
| Oct 28, 2025 | 18.30 | 18.50 | 18.30 | 18.40 | 18.29 | - | 1,853 |
| Oct 27, 2025 | 18.40 | 18.40 | 18.30 | 18.40 | 18.29 | - | 22,964 |
| Oct 24, 2025 | 18.70 | 18.80 | 18.40 | 18.40 | 18.29 | -1.60% | 9,520 |
| Oct 22, 2025 | 18.40 | 18.80 | 18.40 | 18.70 | 18.59 | 1.63% | 62,642 |
| Oct 21, 2025 | 18.20 | 18.40 | 18.20 | 18.40 | 18.29 | 0.55% | 2,539 |
| Oct 20, 2025 | 17.90 | 18.30 | 17.90 | 18.30 | 18.19 | 2.81% | 10,064 |
| Oct 17, 2025 | 18.10 | 18.20 | 17.70 | 17.80 | 17.70 | -1.66% | 19,195 |