The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 16.90
+0.20 (1.20%)
At close: May 26, 2026
BKK:DISNEY19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | 3,151 |
| May 22, 2026 | 16.90 | 17.00 | 16.80 | 16.90 | 16.90 | - | 62,052 |
| May 21, 2026 | 16.80 | 17.00 | 16.70 | 16.90 | 16.90 | 0.60% | 170,186 |
| May 20, 2026 | 17.00 | 17.00 | 16.70 | 16.80 | 16.80 | -0.59% | 8,989 |
| May 19, 2026 | 16.80 | 17.00 | 16.80 | 16.90 | 16.90 | 0.60% | 26,564 |
| May 18, 2026 | 16.80 | 17.10 | 16.80 | 16.80 | 16.80 | -2.33% | 22,492 |
| May 15, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 1.18% | 8,498 |
| May 14, 2026 | 17.10 | 17.10 | 16.90 | 17.00 | 17.00 | -0.58% | 13,072 |
| May 13, 2026 | 17.00 | 17.30 | 17.00 | 17.10 | 17.10 | 1.18% | 1,580 |
| May 12, 2026 | 17.40 | 17.40 | 16.90 | 16.90 | 16.90 | -3.98% | 10,768 |
| May 11, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | - | 9,415 |
| May 8, 2026 | 17.40 | 17.80 | 17.40 | 17.60 | 17.60 | 2.33% | 91,150 |
| May 7, 2026 | 17.00 | 17.50 | 16.90 | 17.20 | 17.20 | 4.88% | 28,166 |
| May 6, 2026 | 16.70 | 16.70 | 16.40 | 16.40 | 16.40 | -1.80% | 8,968 |
| May 5, 2026 | 16.50 | 16.80 | 16.40 | 16.70 | 16.70 | 0.60% | 6,983 |
| Apr 30, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 2,070 |
| Apr 29, 2026 | 16.60 | 16.60 | 16.50 | 16.60 | 16.60 | - | 5,204 |
| Apr 28, 2026 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - | 14,713 |
| Apr 27, 2026 | 16.80 | 16.80 | 16.60 | 16.60 | 16.60 | -1.78% | 4,690 |
| Apr 24, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | -1.74% | 101,855 |
| Apr 23, 2026 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 2.99% | 89,362 |
| Apr 22, 2026 | 16.90 | 17.10 | 16.70 | 16.70 | 16.70 | -1.76% | 1,534 |
| Apr 21, 2026 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 0.59% | 1,640 |
| Apr 20, 2026 | 16.60 | 17.00 | 16.60 | 16.90 | 16.90 | 1.81% | 7,818 |
| Apr 17, 2026 | 16.50 | 16.70 | 16.40 | 16.60 | 16.60 | 1.84% | 10,762 |
| Apr 16, 2026 | 16.00 | 16.40 | 15.90 | 16.30 | 16.30 | 1.88% | 8,967 |
| Apr 10, 2026 | 15.80 | 16.00 | 15.70 | 16.00 | 16.00 | 1.27% | 91,924 |
| Apr 9, 2026 | 15.80 | 15.90 | 15.70 | 15.80 | 15.80 | - | 29,219 |
| Apr 8, 2026 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 0.64% | 87,116 |
| Apr 7, 2026 | 15.70 | 15.80 | 15.60 | 15.70 | 15.70 | - | 5,184 |
| Apr 3, 2026 | 15.60 | 15.80 | 15.60 | 15.70 | 15.70 | 0.64% | 4,559 |
| Apr 2, 2026 | 15.90 | 15.90 | 15.60 | 15.60 | 15.60 | -1.27% | 4,076 |
| Apr 1, 2026 | 15.50 | 15.80 | 15.50 | 15.80 | 15.80 | 1.28% | 32,622 |
| Mar 31, 2026 | 15.30 | 15.60 | 15.30 | 15.60 | 15.60 | 2.63% | 22,340 |
| Mar 30, 2026 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -3.18% | 43,586 |
| Mar 27, 2026 | 15.80 | 15.80 | 15.60 | 15.70 | 15.70 | -0.63% | 39,377 |
| Mar 26, 2026 | 15.90 | 15.90 | 15.60 | 15.80 | 15.80 | -0.63% | 74,267 |
| Mar 25, 2026 | 15.90 | 16.00 | 15.80 | 15.90 | 15.90 | -1.24% | 17,611 |
| Mar 24, 2026 | 16.30 | 16.30 | 15.90 | 16.10 | 16.10 | -0.62% | 6,449 |
| Mar 23, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 3,257 |
| Mar 20, 2026 | 16.40 | 16.50 | 16.10 | 16.30 | 16.30 | - | 8,307 |
| Mar 19, 2026 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | - | 4,147 |
| Mar 18, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 1.88% | 54,302 |
| Mar 17, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 51,915 |
| Mar 16, 2026 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.61% | 53,622 |
| Mar 13, 2026 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | 8,353 |
| Mar 12, 2026 | 16.10 | 16.20 | 16.00 | 16.10 | 16.10 | 0.63% | 11,216 |
| Mar 11, 2026 | 16.00 | 16.10 | 15.90 | 16.00 | 16.00 | - | 9,246 |
| Mar 10, 2026 | 15.90 | 16.10 | 15.80 | 16.00 | 16.00 | 0.63% | 25,964 |
| Mar 9, 2026 | 16.20 | 16.20 | 15.90 | 15.90 | 15.90 | -1.85% | 83,490 |