The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 16.30
-0.10 (-0.61%)
Last updated: Mar 5, 2026, 11:29 AM ICT
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 16.20 | 16.50 | 16.10 | 16.40 | 16.40 | - | 13,346 |
| Mar 2, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | - | 74,626 |
| Feb 27, 2026 | 16.20 | 16.50 | 16.20 | 16.40 | 16.40 | 1.23% | 13,962 |
| Feb 26, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 21,943 |
| Feb 25, 2026 | 16.50 | 16.60 | 16.20 | 16.40 | 16.40 | 1.23% | 15,063 |
| Feb 24, 2026 | 16.00 | 16.30 | 16.00 | 16.20 | 16.20 | -0.61% | 123,212 |
| Feb 23, 2026 | 16.40 | 16.50 | 16.30 | 16.30 | 16.30 | -1.81% | 2,871 |
| Feb 20, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | -0.60% | 2,549 |
| Feb 19, 2026 | 16.70 | 16.80 | 16.50 | 16.70 | 16.70 | 1.21% | 75,914 |
| Feb 18, 2026 | 16.50 | 16.70 | 16.40 | 16.50 | 16.50 | - | 4,691 |
| Feb 17, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | 10,560 |
| Feb 16, 2026 | 16.30 | 16.40 | 15.80 | 16.30 | 16.30 | 1.88% | 31,499 |
| Feb 13, 2026 | 16.10 | 16.80 | 15.80 | 16.00 | 16.00 | -4.76% | 388,443 |
| Feb 12, 2026 | 16.80 | 17.00 | 16.70 | 16.80 | 16.80 | - | 1,504 |
| Feb 11, 2026 | 17.10 | 17.30 | 16.80 | 16.80 | 16.80 | - | 32,664 |
| Feb 10, 2026 | 17.00 | 17.00 | 16.60 | 16.80 | 16.80 | -1.75% | 26,828 |
| Feb 9, 2026 | 16.70 | 17.10 | 16.70 | 17.10 | 17.10 | 2.40% | 39,443 |
| Feb 6, 2026 | 16.70 | 17.10 | 16.50 | 16.70 | 16.70 | -1.18% | 11,604 |
| Feb 5, 2026 | 16.60 | 17.20 | 16.60 | 16.90 | 16.90 | 3.05% | 95,135 |
| Feb 4, 2026 | 16.60 | 16.70 | 16.30 | 16.40 | 16.40 | -1.20% | 80,789 |
| Feb 3, 2026 | 18.30 | 18.40 | 16.50 | 16.60 | 16.60 | -5.68% | 323,213 |
| Feb 2, 2026 | 17.60 | 17.80 | 17.60 | 17.60 | 17.60 | 0.57% | 5,991 |
| Jan 30, 2026 | 17.20 | 17.50 | 17.00 | 17.50 | 17.50 | 2.34% | 65,783 |
| Jan 29, 2026 | 17.30 | 17.30 | 17.00 | 17.10 | 17.10 | -1.16% | 15,804 |
| Jan 28, 2026 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | -0.57% | 8,252 |
| Jan 27, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - | 5,100 |
| Jan 26, 2026 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | -1.14% | 10,622 |
| Jan 23, 2026 | 17.70 | 17.90 | 17.60 | 17.60 | 17.60 | -0.56% | 58,490 |
| Jan 22, 2026 | 17.20 | 17.80 | 17.20 | 17.70 | 17.70 | 4.73% | 25,358 |
| Jan 21, 2026 | 17.00 | 17.30 | 16.90 | 16.90 | 16.90 | -1.74% | 10,337 |
| Jan 20, 2026 | 17.40 | 17.40 | 17.10 | 17.20 | 17.20 | -1.15% | 23,276 |
| Jan 19, 2026 | 17.90 | 17.90 | 17.30 | 17.40 | 17.40 | -3.33% | 50,636 |
| Jan 16, 2026 | 17.80 | 18.00 | 17.70 | 18.00 | 18.00 | 1.12% | 2,120 |
| Jan 15, 2026 | 17.70 | 17.90 | 17.70 | 17.80 | 17.80 | 0.56% | 10,781 |
| Jan 14, 2026 | 17.70 | 17.80 | 17.60 | 17.70 | 17.70 | - | 6,993 |
| Jan 13, 2026 | 17.90 | 17.90 | 17.60 | 17.70 | 17.70 | -1.12% | 100,966 |
| Jan 12, 2026 | 17.90 | 18.20 | 17.90 | 17.90 | 17.90 | -0.56% | 54,860 |
| Jan 9, 2026 | 17.80 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 35,034 |
| Jan 8, 2026 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -1.11% | 3,201 |
| Jan 7, 2026 | 17.90 | 18.00 | 17.80 | 18.00 | 18.00 | 1.12% | 34,018 |
| Jan 6, 2026 | 17.40 | 18.20 | 17.40 | 17.80 | 17.80 | 2.30% | 37,208 |
| Jan 5, 2026 | 18.00 | 18.10 | 17.40 | 17.40 | 17.40 | -3.87% | 8,363 |
| Dec 30, 2025 | 17.80 | 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 | 17.60 | 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 | 17.40 | 17.60 | 17.40 | 17.50 | 17.50 | - | 85,807 |
| Dec 22, 2025 | 17.70 | 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 |