Skip to main content
logo
The Walt Disney Company (BKK:DISNEY19)
Thailand flag Thailand · Delayed Price · Currency is THB
16.50
+0.40 (2.48%)
At close: Jul 3, 2026

BKK:DISNEY19 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.5016.5015.9016.5016.502.48%79,771
Jul 2, 202616.0016.2016.0016.1016.10-38,336
Jul 1, 202616.1016.4016.0016.1016.10-3.01%5,870
Jun 30, 202616.5016.6016.4016.6016.600.62%35,279
Jun 29, 202616.5016.6016.5016.6016.500.61%76,060
Jun 26, 202617.0017.0016.4016.5016.40-2.94%1,505
Jun 25, 202617.3017.3016.8017.0016.89-1.16%3,116
Jun 24, 202616.9017.3016.9017.2017.092.99%2,107
Jun 23, 202617.0017.1016.7016.7016.60-1.76%14,813
Jun 22, 202617.1017.2017.0017.0016.89-8,860
Jun 19, 202616.7017.1016.5017.0016.892.41%109,357
Jun 18, 202616.5016.7016.5016.6016.500.61%1,157
Jun 17, 202616.5016.5016.4016.5016.40-0.60%764
Jun 16, 202616.4016.6016.4016.6016.500.61%102,254
Jun 15, 202616.6016.6016.4016.5016.40-0.60%6,715
Jun 12, 202616.2016.6016.2016.6016.502.47%1,499
Jun 11, 202616.3016.4016.2016.2016.10-0.61%4,093
Jun 10, 202616.3016.4016.2016.3016.200.62%204,863
Jun 9, 202616.3016.3016.2016.2016.10-1.22%5,167
Jun 8, 202616.3016.5016.3016.4016.300.61%16,344
Jun 5, 202616.4016.5016.2016.3016.20-0.61%19,479
Jun 4, 202616.7016.7016.3016.4016.30-2.96%13,571
Jun 2, 202616.9016.9016.7016.9016.80-2,689
May 29, 202616.9017.0016.8016.9016.80-601
May 28, 202617.0017.1016.9016.9016.80-0.59%90,814
May 27, 202616.9017.0016.8017.0016.890.59%92,192
May 26, 202616.8017.0016.7016.9016.801.20%14,216
May 25, 202617.0017.0016.7016.7016.60-1.18%3,151
May 22, 202617.0017.0016.8016.9016.80-62,052
May 21, 202616.8017.0016.7016.9016.800.60%170,186
May 20, 202617.0017.0016.7016.8016.70-0.59%8,989
May 19, 202616.8017.0016.8016.9016.800.60%26,564
May 18, 202617.1017.1016.8016.8016.70-2.33%22,492
May 15, 202617.0017.2017.0017.2017.091.18%8,498
May 14, 202617.1017.1016.9017.0016.89-0.58%13,072
May 13, 202617.0017.3017.0017.1016.991.18%1,580
May 12, 202617.4017.4016.9016.9016.80-3.98%10,768
May 11, 202617.5017.6017.4017.6017.49-9,415
May 8, 202617.4017.8017.4017.6017.492.33%91,150
May 7, 202617.0017.5016.9017.2017.094.88%28,166
May 6, 202616.7016.7016.4016.4016.30-1.80%8,968
May 5, 202616.5016.8016.4016.7016.600.60%6,983
Apr 30, 202616.6016.6016.5016.6016.50-2,070
Apr 29, 202616.6016.6016.5016.6016.50-5,204
Apr 28, 202616.6016.7016.6016.6016.50-14,713
Apr 27, 202616.8016.8016.6016.6016.50-1.78%4,690
Apr 24, 202616.9016.9016.7016.9016.80-1.74%101,855
Apr 23, 202616.9017.2016.9017.2017.092.99%89,362
Apr 22, 202616.9017.1016.7016.7016.60-1.76%1,534
Apr 21, 202617.0017.1017.0017.0016.890.59%1,640