The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 18.50
-0.10 (-0.54%)
At close: Sep 12, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.50 | 18.50 | 18.20 | 18.50 | - | -0.54% | 20,174 |
| Sep 11, 2025 | 18.60 | 18.60 | 18.30 | 18.60 | - | -0.53% | 78,658 |
| Sep 10, 2025 | 18.80 | 18.90 | 18.60 | 18.70 | - | -0.53% | 2,459 |
| Sep 9, 2025 | 18.80 | 18.90 | 18.50 | 18.80 | - | -0.53% | 8,091 |
| Sep 8, 2025 | 19.20 | 19.20 | 18.90 | 18.90 | - | -1.56% | 4,668 |
| Sep 5, 2025 | 18.90 | 19.30 | 18.90 | 19.20 | - | 1.59% | 34,256 |
| Sep 4, 2025 | 19.10 | 19.20 | 18.70 | 18.90 | - | -2.07% | 2,203,921 |
| Sep 3, 2025 | 19.10 | 19.30 | 18.80 | 19.30 | - | 0.52% | 17,413 |
| Sep 2, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | - | 0.52% | 362 |
| Sep 1, 2025 | 19.10 | 19.20 | 19.10 | 19.10 | - | 0.53% | 733 |
| Aug 29, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | - | -1.04% | 4,412 |
| Aug 28, 2025 | 19.20 | 19.20 | 19.00 | 19.20 | - | - | 8,848 |
| Aug 27, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | - | - | 3,517 |
| Aug 26, 2025 | 19.40 | 19.40 | 19.10 | 19.20 | - | - | 8,775 |
| Aug 25, 2025 | 19.00 | 19.50 | 19.00 | 19.20 | - | 1.59% | 26,118 |
| Aug 22, 2025 | 19.10 | 19.10 | 18.90 | 18.90 | - | -1.05% | 60,576 |
| Aug 21, 2025 | 19.00 | 19.10 | 18.80 | 19.10 | - | 0.53% | 29,336 |
| Aug 20, 2025 | 19.10 | 19.10 | 18.90 | 19.00 | - | - | 16,229 |
| Aug 19, 2025 | 18.90 | 19.10 | 18.80 | 19.00 | - | 0.53% | 2,929 |
| Aug 18, 2025 | 19.00 | 19.00 | 18.70 | 18.90 | - | -0.53% | 28,637 |
| Aug 15, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | - | 0.53% | 93,547 |
| Aug 14, 2025 | 18.50 | 19.00 | 18.50 | 18.90 | - | 2.16% | 81,105 |
| Aug 13, 2025 | 18.30 | 18.50 | 18.20 | 18.50 | - | 0.54% | 60,592 |
| Aug 8, 2025 | 18.70 | 18.70 | 18.20 | 18.40 | - | -1.08% | 49,116 |
| Aug 7, 2025 | 19.00 | 19.00 | 18.20 | 18.60 | - | -5.10% | 106,455 |
| Aug 6, 2025 | 19.40 | 19.70 | 19.10 | 19.60 | - | 1.55% | 256,389 |
| Aug 5, 2025 | 19.20 | 19.30 | 19.10 | 19.30 | - | 0.52% | 8,635 |
| Aug 4, 2025 | 19.40 | 19.40 | 18.80 | 19.20 | - | -1.03% | 16,890 |
| Aug 1, 2025 | 19.40 | 19.70 | 19.40 | 19.40 | - | -0.51% | 2,799 |
| Jul 31, 2025 | 19.40 | 19.70 | 19.40 | 19.50 | - | 1.04% | 1,644 |
| Jul 30, 2025 | 19.60 | 19.60 | 19.30 | 19.30 | - | -2.03% | 43,197 |
| Jul 29, 2025 | 19.80 | 19.80 | 19.50 | 19.70 | - | -1.01% | 28,014 |
| Jul 25, 2025 | 19.90 | 20.00 | 19.70 | 19.90 | - | - | 61,019 |
| Jul 24, 2025 | 19.70 | 19.90 | 19.70 | 19.90 | - | 1.53% | 15,218 |
| Jul 23, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | - | 0.51% | 17,717 |
| Jul 22, 2025 | 19.60 | 19.70 | 19.50 | 19.50 | - | -0.51% | 18,348 |
| Jul 21, 2025 | 19.80 | 19.80 | 19.60 | 19.60 | - | -1.51% | 32,946 |
| Jul 18, 2025 | 19.60 | 19.90 | 19.60 | 19.90 | - | 2.05% | 35,375 |
| Jul 17, 2025 | 19.50 | 19.70 | 19.40 | 19.50 | - | 0.52% | 30,815 |
| Jul 16, 2025 | 19.50 | 19.60 | 19.30 | 19.40 | - | -1.02% | 16,316 |
| Jul 15, 2025 | 19.40 | 19.70 | 19.40 | 19.60 | - | 1.03% | 24,236 |
| Jul 14, 2025 | 19.80 | 19.80 | 19.30 | 19.40 | - | -2.02% | 23,892 |
| Jul 11, 2025 | 20.00 | 20.20 | 19.80 | 19.80 | - | -0.50% | 119,844 |
| Jul 9, 2025 | 20.20 | 20.30 | 19.90 | 19.90 | - | -1.00% | 37,195 |
| Jul 8, 2025 | 20.20 | 20.50 | 20.00 | 20.10 | - | 0.50% | 1,536,456 |
| Jul 7, 2025 | 20.10 | 20.30 | 20.00 | 20.00 | - | -0.50% | 6,182 |
| Jul 4, 2025 | 20.10 | 20.20 | 20.10 | 20.10 | - | 0.50% | 1,243 |
| Jul 3, 2025 | 20.10 | 20.10 | 19.90 | 20.00 | - | -0.99% | 1,636 |
| Jul 2, 2025 | 20.10 | 20.20 | 19.90 | 20.20 | - | - | 25,331 |
| Jul 1, 2025 | 20.30 | 20.40 | 20.10 | 20.20 | - | -0.49% | 14,877 |