Micron Technology, Inc. (BKK:MICRON01)
Thailand · Delayed Price · Currency is THB 9.75
+0.50 (5.41%)
Last updated: Apr 23, 2026, 2:32 PM ICT
BKK:MICRON01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 9.05 | 9.25 | 8.90 | 9.25 | 9.25 | 1.65% | 2,830,181 |
| Apr 21, 2026 | 9.05 | 9.25 | 8.75 | 9.10 | 9.10 | 1.11% | 2,796,492 |
| Apr 20, 2026 | 9.15 | 9.40 | 9.00 | 9.00 | 9.00 | -1.64% | 3,611,989 |
| Apr 17, 2026 | 9.00 | 9.25 | 8.95 | 9.15 | 9.15 | - | 2,215,067 |
| Apr 16, 2026 | 8.45 | 9.20 | 8.25 | 9.15 | 9.15 | 8.93% | 2,352,371 |
| Apr 10, 2026 | 8.05 | 8.50 | 8.00 | 8.40 | 8.40 | 5.66% | 6,482,962 |
| Apr 9, 2026 | 8.00 | 8.30 | 7.95 | 7.95 | 7.95 | -5.36% | 5,635,065 |
| Apr 8, 2026 | 7.65 | 8.40 | 7.40 | 8.40 | 8.40 | 8.39% | 8,153,093 |
| Apr 7, 2026 | 7.65 | 7.75 | 7.35 | 7.75 | 7.75 | 5.44% | 2,068,293 |
| Apr 3, 2026 | 7.20 | 7.45 | 7.00 | 7.35 | 7.35 | 2.80% | 2,718,228 |
| Apr 2, 2026 | 7.10 | 7.65 | 7.05 | 7.15 | 7.15 | 3.62% | 4,040,219 |
| Apr 1, 2026 | 6.95 | 7.15 | 6.40 | 6.90 | 6.90 | 2.99% | 4,555,071 |
| Mar 31, 2026 | 6.70 | 7.50 | 6.50 | 6.70 | 6.70 | -9.46% | 45,339,180 |
| Mar 30, 2026 | 7.25 | 7.55 | 7.20 | 7.40 | 7.40 | 2.07% | 1,161,397 |
| Mar 27, 2026 | 7.60 | 7.65 | 7.25 | 7.25 | 7.25 | -4.61% | 4,564,536 |
| Mar 26, 2026 | 8.15 | 8.15 | 7.55 | 7.60 | 7.60 | -7.32% | 16,543,710 |
| Mar 25, 2026 | 8.15 | 8.25 | 8.00 | 8.20 | 8.20 | 0.61% | 2,522,292 |
| Mar 24, 2026 | 8.65 | 8.70 | 8.10 | 8.15 | 8.15 | -2.98% | 6,255,221 |
| Mar 23, 2026 | 9.05 | 9.20 | 8.30 | 8.40 | 8.40 | -6.67% | 3,244,491 |
| Mar 20, 2026 | 8.95 | 9.40 | 8.75 | 9.00 | 9.00 | -0.55% | 4,885,814 |
| Mar 19, 2026 | 9.60 | 9.65 | 8.95 | 9.05 | 9.05 | -6.22% | 3,490,487 |
| Mar 18, 2026 | 9.10 | 9.65 | 9.00 | 9.65 | 9.65 | 7.22% | 5,271,887 |
| Mar 17, 2026 | 9.05 | 9.20 | 8.80 | 9.00 | 9.00 | -0.55% | 7,996,949 |
| Mar 16, 2026 | 8.25 | 9.05 | 8.25 | 9.05 | 9.05 | 11.04% | 7,314,621 |
| Mar 13, 2026 | 8.30 | 8.30 | 7.95 | 8.15 | 8.15 | -1.21% | 2,728,027 |
| Mar 12, 2026 | 8.05 | 8.35 | 8.00 | 8.25 | 8.25 | 3.13% | 18,817,240 |
| Mar 11, 2026 | 7.80 | 8.20 | 7.75 | 8.00 | 8.00 | 2.56% | 6,278,246 |
| Mar 10, 2026 | 7.35 | 7.90 | 7.20 | 7.80 | 7.80 | 4.00% | 7,231,018 |
| Mar 9, 2026 | 7.85 | 7.85 | 7.05 | 7.50 | 7.50 | -5.06% | 6,283,707 |
| Mar 6, 2026 | 8.00 | 8.00 | 7.60 | 7.90 | 7.90 | -0.63% | 800,534 |
| Mar 5, 2026 | 7.75 | 8.05 | 7.60 | 7.95 | 7.95 | 5.30% | 1,453,976 |
| Mar 4, 2026 | 7.80 | 8.20 | 7.25 | 7.55 | 7.55 | -3.21% | 2,859,622 |
| Mar 2, 2026 | 7.95 | 8.10 | 7.75 | 7.80 | 7.80 | -2.50% | 3,231,701 |
| Feb 27, 2026 | 8.45 | 8.45 | 7.85 | 8.00 | 8.00 | -5.33% | 3,983,975 |
| Feb 26, 2026 | 8.20 | 8.50 | 8.20 | 8.45 | 8.45 | 3.05% | 2,576,477 |
| Feb 25, 2026 | 8.30 | 8.45 | 8.00 | 8.20 | 8.20 | -0.61% | 4,152,015 |
| Feb 24, 2026 | 8.20 | 8.35 | 8.10 | 8.25 | 8.25 | - | 748,791 |
| Feb 23, 2026 | 8.15 | 8.40 | 8.10 | 8.25 | 8.25 | - | 2,618,581 |
| Feb 20, 2026 | 8.25 | 8.25 | 8.00 | 8.25 | 8.25 | - | 1,422,236 |
| Feb 19, 2026 | 7.95 | 8.35 | 7.75 | 8.25 | 8.25 | 4.43% | 2,887,042 |
| Feb 18, 2026 | 7.90 | 8.10 | 7.75 | 7.90 | 7.90 | -0.63% | 2,749,258 |
| Feb 17, 2026 | 7.85 | 8.05 | 7.85 | 7.95 | 7.95 | 2.58% | 379,290 |
| Feb 16, 2026 | 8.00 | 8.15 | 7.65 | 7.75 | 7.75 | -3.73% | 3,235,735 |
| Feb 13, 2026 | 8.20 | 8.50 | 7.85 | 8.05 | 8.05 | -2.42% | 26,469,190 |
| Feb 12, 2026 | 7.40 | 8.30 | 7.40 | 8.25 | 8.25 | 13.79% | 25,529,520 |
| Feb 11, 2026 | 7.40 | 7.45 | 7.15 | 7.25 | 7.25 | -3.33% | 1,584,143 |
| Feb 10, 2026 | 7.45 | 7.60 | 7.25 | 7.50 | 7.50 | 0.67% | 1,966,374 |
| Feb 9, 2026 | 7.90 | 7.90 | 7.35 | 7.45 | 7.45 | -5.10% | 4,478,916 |
| Feb 6, 2026 | 7.55 | 7.85 | 7.25 | 7.85 | 7.85 | 3.29% | 4,000,518 |
| Feb 5, 2026 | 8.25 | 8.30 | 7.20 | 7.60 | 7.60 | -7.32% | 8,713,854 |