Micron Technology, Inc. (BKK:MICRON03)
Thailand · Delayed Price · Currency is THB 10.20
+1.55 (17.92%)
At close: May 27, 2026
BKK:MICRON03 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 10.30 | 10.40 | 8.75 | 10.20 | 10.20 | 17.92% | 607,497 |
| May 26, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | 104,808 |
| May 25, 2026 | 8.25 | 8.50 | 8.20 | 8.40 | 8.40 | 2.44% | 423,328 |
| May 22, 2026 | 8.10 | 8.35 | 8.00 | 8.20 | 8.20 | 0.61% | 847,420 |
| May 21, 2026 | 7.95 | 8.25 | 7.65 | 8.15 | 8.15 | 2.52% | 209,140 |
| May 20, 2026 | 7.35 | 7.95 | 7.15 | 7.95 | 7.95 | 7.43% | 531,529 |
| May 19, 2026 | 8.05 | 8.35 | 7.20 | 7.40 | 7.40 | -8.64% | 402,253 |
| May 18, 2026 | 7.95 | 8.20 | 7.90 | 8.10 | 8.10 | -0.61% | 78,031 |
| May 15, 2026 | 8.60 | 8.70 | 8.00 | 8.15 | 8.15 | -3.55% | 82,973 |
| May 14, 2026 | 8.80 | 8.85 | 8.45 | 8.45 | 8.45 | -4.52% | 163,607 |
| May 13, 2026 | 8.40 | 8.85 | 7.75 | 8.85 | 8.85 | 4.12% | 270,890 |
| May 12, 2026 | 8.50 | 8.85 | 8.30 | 8.50 | 8.50 | 1.80% | 83,508 |
| May 11, 2026 | 7.15 | 8.60 | 7.15 | 8.35 | 8.35 | 16.78% | 203,083 |
| May 8, 2026 | 7.05 | 7.30 | 6.90 | 7.15 | 7.15 | 1.42% | 46,543 |
| May 7, 2026 | 7.30 | 7.30 | 6.80 | 7.05 | 7.05 | -4.08% | 211,694 |
| May 6, 2026 | 6.55 | 7.40 | 6.55 | 7.35 | 7.35 | 12.21% | 222,631 |
| May 5, 2026 | 5.70 | 6.55 | 5.50 | 6.55 | 6.55 | 14.91% | 86,258 |
| Apr 30, 2026 | 5.75 | 5.80 | 5.55 | 5.70 | 5.70 | - | 50,758 |
| Apr 29, 2026 | 5.50 | 5.75 | 5.35 | 5.70 | 5.70 | 1.79% | 77,731 |
| Apr 28, 2026 | 5.55 | 5.80 | 5.55 | 5.60 | 5.60 | 2.75% | 70,154 |
| Apr 27, 2026 | 5.40 | 5.55 | 5.35 | 5.45 | 5.45 | 2.83% | 134,278 |
| Apr 24, 2026 | 5.25 | 5.30 | 5.15 | 5.30 | 5.30 | 1.92% | 246,075 |
| Apr 23, 2026 | 4.94 | 5.30 | 4.94 | 5.20 | 5.20 | 5.69% | 119,153 |
| Apr 22, 2026 | 4.86 | 4.92 | 4.76 | 4.92 | 4.92 | 1.65% | 91,678 |
| Apr 21, 2026 | 4.84 | 4.94 | 4.68 | 4.84 | 4.84 | 0.83% | 43,761 |
| Apr 20, 2026 | 4.90 | 5.00 | 4.80 | 4.80 | 4.80 | -1.23% | 151,799 |
| Apr 17, 2026 | 4.84 | 4.96 | 4.80 | 4.86 | 4.86 | -0.41% | 63,012 |
| Apr 16, 2026 | 4.52 | 4.90 | 4.44 | 4.88 | 4.88 | 8.93% | 47,435 |
| Apr 10, 2026 | 4.32 | 4.54 | 4.32 | 4.48 | 4.48 | 5.16% | 31,606 |
| Apr 9, 2026 | 4.42 | 4.42 | 4.24 | 4.26 | 4.26 | -4.48% | 14,923 |
| Apr 8, 2026 | 4.08 | 4.48 | 4.00 | 4.46 | 4.46 | 7.73% | 46,414 |
| Apr 7, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | 4.55% | 30,851 |
| Apr 3, 2026 | 3.82 | 3.98 | 3.76 | 3.96 | 3.96 | 2.06% | 216,345 |
| Apr 2, 2026 | 3.76 | 4.08 | 3.76 | 3.88 | 3.88 | 4.86% | 435,994 |
| Apr 1, 2026 | 3.50 | 3.80 | 3.40 | 3.70 | 3.70 | 4.52% | 88,067 |
| Mar 31, 2026 | 4.02 | 4.02 | 3.50 | 3.54 | 3.54 | -11.06% | 217,565 |
| Mar 30, 2026 | 3.86 | 4.04 | 3.84 | 3.98 | 3.98 | 1.56% | 44,037 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.88 | 3.92 | 3.92 | -3.92% | 322,824 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.04 | 4.08 | 4.08 | -7.27% | 144,623 |
| Mar 25, 2026 | 4.40 | 4.40 | 4.26 | 4.40 | 4.40 | - | 60,439 |
| Mar 24, 2026 | 4.68 | 4.68 | 4.34 | 4.40 | 4.40 | -1.79% | 49,019 |
| Mar 23, 2026 | 4.84 | 4.88 | 4.44 | 4.48 | 4.48 | -7.44% | 235,665 |
| Mar 20, 2026 | 4.80 | 5.00 | 4.64 | 4.84 | 4.84 | 0.41% | 255,762 |
| Mar 19, 2026 | 5.10 | 5.15 | 4.80 | 4.82 | 4.82 | -6.41% | 205,513 |
| Mar 18, 2026 | 4.86 | 5.20 | 4.82 | 5.15 | 5.15 | 7.74% | 91,417 |
| Mar 17, 2026 | 4.80 | 4.90 | 4.72 | 4.78 | 4.78 | -1.24% | 62,030 |
| Mar 16, 2026 | 4.46 | 4.84 | 4.46 | 4.84 | 4.84 | 10.50% | 132,158 |
| Mar 13, 2026 | 4.38 | 4.38 | 4.28 | 4.38 | 4.38 | -1.35% | 17,662 |
| Mar 12, 2026 | 4.30 | 4.48 | 4.30 | 4.44 | 4.44 | 3.74% | 243,842 |
| Mar 11, 2026 | 4.16 | 4.38 | 4.16 | 4.28 | 4.28 | 1.90% | 35,734 |