The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 19.30
+0.10 (0.52%)
Last updated: Aug 5, 2025
The Walt Disney Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 19.30 | 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 |
| Jun 30, 2025 | 20.00 | 20.40 | 19.90 | 20.30 | - | 1.50% | 38,442 |
| Jun 27, 2025 | 19.70 | 20.00 | 19.50 | 20.00 | - | 2.56% | 25,162 |
| Jun 26, 2025 | 19.50 | 19.60 | 19.50 | 19.50 | - | - | 1,414 |
| Jun 25, 2025 | 19.40 | 19.50 | 19.30 | 19.50 | - | 0.52% | 2,506 |
| Jun 24, 2025 | 19.40 | 19.40 | 19.10 | 19.40 | - | -0.51% | 3,770 |
| Jun 23, 2025 | 19.40 | 19.50 | 19.00 | 19.50 | - | 0.52% | 13,239 |
| Jun 20, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | - | - | 10,101 |
| Jun 19, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | - | 1.04% | 3,999 |
| Jun 18, 2025 | 19.40 | 19.40 | 19.10 | 19.20 | - | -1.54% | 11,738 |
| Jun 17, 2025 | 19.40 | 19.50 | 19.40 | 19.50 | - | 1.04% | 5,652 |
| Jun 16, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | - | 2.12% | 13,213 |
| Jun 13, 2025 | 19.30 | 19.40 | 18.80 | 18.90 | - | -2.07% | 10,672 |
| Jun 12, 2025 | 19.50 | 19.50 | 19.20 | 19.30 | - | - | 21,515 |
| Jun 11, 2025 | 18.90 | 19.60 | 18.90 | 19.30 | - | 1.58% | 3,458 |
| Jun 10, 2025 | 18.70 | 19.00 | 18.70 | 19.00 | - | 2.15% | 2,683 |
| Jun 9, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | - | 1.09% | 408 |
| Jun 6, 2025 | 18.50 | 18.60 | 18.40 | 18.40 | - | -1.08% | 54,433 |
| Jun 5, 2025 | 18.60 | 18.70 | 18.60 | 18.60 | - | -0.53% | 49,921 |
| Jun 4, 2025 | 18.60 | 18.70 | 18.50 | 18.70 | - | 2.19% | 264 |
| May 30, 2025 | 18.40 | 18.40 | 18.10 | 18.30 | - | -0.54% | 5,464 |
| May 29, 2025 | 18.50 | 18.60 | 18.20 | 18.40 | - | - | 5,115 |
| May 28, 2025 | 18.20 | 18.60 | 18.20 | 18.40 | - | 1.10% | 2,039 |
| May 27, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | - | 0.55% | 354 |
| May 26, 2025 | 18.10 | 18.10 | 17.90 | 18.10 | - | 0.56% | 10,577 |
| May 24, 2025 | 18.10 | 18.10 | 17.90 | 18.00 | - | -1.64% | 10,218 |
| May 23, 2025 | 18.40 | 18.40 | 18.20 | 18.30 | - | 0.55% | 20,338 |