Micron Technology, Inc. (BKK:MICRON01)
Thailand · Delayed Price · Currency is THB 19.50
+0.90 (4.84%)
At close: May 29, 2026
BKK:MICRON01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 18.60 | 19.60 | 18.40 | 19.50 | 19.50 | 4.84% | 6,884,599 |
| May 28, 2026 | 19.90 | 20.10 | 18.00 | 18.60 | 18.60 | -3.12% | 16,220,330 |
| May 27, 2026 | 19.50 | 19.50 | 16.30 | 19.20 | 19.20 | 18.52% | 14,174,146 |
| May 26, 2026 | 15.90 | 16.20 | 15.60 | 16.20 | 16.20 | 2.53% | 2,926,046 |
| May 25, 2026 | 15.30 | 15.90 | 15.30 | 15.80 | 15.80 | 3.27% | 4,601,059 |
| May 22, 2026 | 15.10 | 15.60 | 14.90 | 15.30 | 15.30 | 1.32% | 5,949,599 |
| May 21, 2026 | 14.90 | 15.50 | 14.40 | 15.10 | 15.10 | 1.34% | 6,407,022 |
| May 20, 2026 | 14.30 | 14.90 | 13.30 | 14.90 | 14.90 | 8.76% | 6,629,599 |
| May 19, 2026 | 15.10 | 15.60 | 13.50 | 13.70 | 13.70 | -9.27% | 6,602,977 |
| May 18, 2026 | 15.30 | 15.40 | 14.70 | 15.10 | 15.10 | -0.66% | 4,401,028 |
| May 15, 2026 | 16.00 | 16.40 | 15.00 | 15.20 | 15.20 | -3.80% | 6,807,825 |
| May 14, 2026 | 16.50 | 16.60 | 15.70 | 15.80 | 15.80 | -4.82% | 10,003,410 |
| May 13, 2026 | 15.70 | 16.70 | 14.30 | 16.60 | 16.60 | 5.73% | 10,419,540 |
| May 12, 2026 | 16.00 | 16.50 | 15.50 | 15.70 | 15.70 | - | 6,696,149 |
| May 11, 2026 | 13.30 | 16.10 | 13.30 | 15.70 | 15.70 | 18.05% | 15,068,590 |
| May 8, 2026 | 13.10 | 13.70 | 12.80 | 13.30 | 13.30 | 1.53% | 17,681,440 |
| May 7, 2026 | 13.70 | 13.70 | 12.60 | 13.10 | 13.10 | -5.07% | 11,811,470 |
| May 6, 2026 | 12.30 | 13.90 | 12.30 | 13.80 | 13.80 | 12.20% | 8,091,786 |
| May 5, 2026 | 10.70 | 12.30 | 10.20 | 12.30 | 12.30 | 14.95% | 17,365,480 |
| Apr 30, 2026 | 10.80 | 10.90 | 10.50 | 10.70 | 10.70 | -0.93% | 3,740,564 |
| Apr 29, 2026 | 10.40 | 10.80 | 9.95 | 10.80 | 10.80 | 3.85% | 3,068,018 |
| Apr 28, 2026 | 10.40 | 10.80 | 10.30 | 10.40 | 10.40 | 1.96% | 3,949,247 |
| Apr 27, 2026 | 9.95 | 10.30 | 9.95 | 10.20 | 10.20 | 3.55% | 4,423,641 |
| Apr 24, 2026 | 9.75 | 9.95 | 9.55 | 9.85 | 9.85 | 1.03% | 4,466,891 |
| Apr 23, 2026 | 9.25 | 9.90 | 9.25 | 9.75 | 9.75 | 5.41% | 11,652,030 |
| 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 | 8.30 | 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 | 7.35 | 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 | 6.55 | 7.15 | 6.40 | 6.90 | 6.90 | 2.99% | 4,555,071 |
| Mar 31, 2026 | 7.50 | 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 | 2.10% | 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 |