The Walt Disney Company (BKK:DISNEY19)
Thailand · Delayed Price · Currency is THB 17.30
+0.20 (1.17%)
At close: Aug 14, 2026
BKK:DISNEY19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 17.30 | 17.50 | 17.10 | 17.30 | 17.30 | 1.17% | 18,325 |
| Aug 13, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | - | 8,068 |
| Aug 11, 2026 | 17.10 | 17.30 | 17.00 | 17.10 | 17.10 | -1.72% | 19,700 |
| Aug 10, 2026 | 17.40 | 17.40 | 17.00 | 17.40 | 17.40 | 0.58% | 31,561 |
| Aug 7, 2026 | 17.20 | 17.30 | 16.90 | 17.30 | 17.30 | 2.98% | 36,929 |
| Aug 6, 2026 | 16.90 | 17.00 | 16.50 | 16.80 | 16.80 | 1.82% | 94,052 |
| Aug 5, 2026 | 16.30 | 16.60 | 16.20 | 16.50 | 16.50 | 0.61% | 23,419 |
| Aug 4, 2026 | 16.40 | 16.50 | 16.20 | 16.40 | 16.40 | 1.86% | 235,573 |
| Aug 3, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 38,028 |
| Jul 31, 2026 | 16.10 | 16.40 | 15.90 | 16.20 | 16.20 | -1.82% | 279,529 |
| Jul 30, 2026 | 16.10 | 16.50 | 16.10 | 16.50 | 16.50 | 2.48% | 216,187 |
| Jul 27, 2026 | 15.80 | 16.30 | 15.80 | 16.10 | 16.10 | 1.26% | 25,458 |
| Jul 24, 2026 | 15.80 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 29,214 |
| Jul 23, 2026 | 16.30 | 16.50 | 16.20 | 16.30 | 16.30 | - | 1,360 |
| Jul 22, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.30 | - | 750 |
| Jul 21, 2026 | 16.50 | 16.50 | 16.20 | 16.30 | 16.30 | -0.61% | 204,715 |
| Jul 20, 2026 | 16.80 | 16.80 | 16.40 | 16.40 | 16.40 | -2.38% | 3,897 |
| Jul 17, 2026 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | 2.44% | 172,676 |
| Jul 16, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 29,103 |
| Jul 15, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | - | 66,819 |
| Jul 14, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 1.25% | 77,849 |
| Jul 13, 2026 | 16.10 | 16.20 | 16.00 | 16.00 | 16.00 | -1.84% | 36,509 |
| Jul 10, 2026 | 16.20 | 16.30 | 16.00 | 16.30 | 16.30 | -0.61% | 28,655 |
| Jul 9, 2026 | 16.30 | 16.50 | 16.20 | 16.40 | 16.40 | 0.61% | 1,738 |
| Jul 8, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | 399 |
| Jul 7, 2026 | 16.50 | 16.50 | 16.20 | 16.40 | 16.40 | -1.20% | 102,600 |
| Jul 6, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 0.61% | 39,443 |
| Jul 3, 2026 | 16.50 | 16.50 | 15.90 | 16.50 | 16.50 | 2.48% | 79,771 |
| Jul 2, 2026 | 16.00 | 16.20 | 16.00 | 16.10 | 16.10 | - | 38,336 |
| Jul 1, 2026 | 16.10 | 16.40 | 16.00 | 16.10 | 16.10 | -3.01% | 5,870 |
| Jun 30, 2026 | 16.50 | 16.60 | 16.40 | 16.60 | 16.60 | 0.62% | 35,279 |
| Jun 29, 2026 | 16.50 | 16.60 | 16.50 | 16.60 | 16.50 | 0.61% | 76,060 |
| Jun 26, 2026 | 17.00 | 17.00 | 16.40 | 16.50 | 16.40 | -2.94% | 1,505 |
| Jun 25, 2026 | 17.30 | 17.30 | 16.80 | 17.00 | 16.89 | -1.16% | 3,116 |
| Jun 24, 2026 | 16.90 | 17.30 | 16.90 | 17.20 | 17.09 | 2.99% | 2,107 |
| Jun 23, 2026 | 17.00 | 17.10 | 16.70 | 16.70 | 16.60 | -1.76% | 14,813 |
| Jun 22, 2026 | 17.10 | 17.20 | 17.00 | 17.00 | 16.89 | - | 8,860 |
| Jun 19, 2026 | 16.70 | 17.10 | 16.50 | 17.00 | 16.89 | 2.41% | 109,357 |
| Jun 18, 2026 | 16.50 | 16.70 | 16.50 | 16.60 | 16.50 | 0.61% | 1,157 |
| Jun 17, 2026 | 16.50 | 16.50 | 16.40 | 16.50 | 16.40 | -0.60% | 764 |
| Jun 16, 2026 | 16.40 | 16.60 | 16.40 | 16.60 | 16.50 | 0.61% | 102,254 |
| Jun 15, 2026 | 16.60 | 16.60 | 16.40 | 16.50 | 16.40 | -0.60% | 6,715 |
| Jun 12, 2026 | 16.20 | 16.60 | 16.20 | 16.60 | 16.50 | 2.47% | 1,499 |
| Jun 11, 2026 | 16.30 | 16.40 | 16.20 | 16.20 | 16.10 | -0.61% | 4,093 |
| Jun 10, 2026 | 16.30 | 16.40 | 16.20 | 16.30 | 16.20 | 0.62% | 204,863 |
| Jun 9, 2026 | 16.30 | 16.30 | 16.20 | 16.20 | 16.10 | -1.22% | 5,167 |
| Jun 8, 2026 | 16.30 | 16.50 | 16.30 | 16.40 | 16.30 | 0.61% | 16,344 |
| Jun 5, 2026 | 16.40 | 16.50 | 16.20 | 16.30 | 16.20 | -0.61% | 19,479 |
| Jun 4, 2026 | 16.70 | 16.70 | 16.30 | 16.40 | 16.30 | -2.96% | 13,571 |
| Jun 2, 2026 | 16.90 | 16.90 | 16.70 | 16.90 | 16.80 | - | 2,689 |