Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 7.80
-0.40 (-4.88%)
At close: Mar 27, 2026
BKK:MICRON19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.85 | 8.00 | 7.80 | 7.95 | - | -3.05% | 51,506 |
| Mar 26, 2026 | 8.25 | 8.65 | 8.10 | 8.20 | 8.20 | -6.82% | 284,234 |
| Mar 25, 2026 | 8.75 | 8.80 | 8.50 | 8.80 | 8.80 | - | 79,541 |
| Mar 24, 2026 | 9.15 | 9.25 | 8.65 | 8.80 | 8.80 | -1.68% | 295,862 |
| Mar 23, 2026 | 9.15 | 9.85 | 8.90 | 8.95 | 8.95 | -7.73% | 291,476 |
| Mar 20, 2026 | 9.55 | 9.95 | 9.35 | 9.70 | 9.70 | 0.52% | 217,352 |
| Mar 19, 2026 | 10.30 | 10.30 | 9.60 | 9.65 | 9.65 | -6.31% | 126,022 |
| Mar 18, 2026 | 9.70 | 10.30 | 9.65 | 10.30 | 10.30 | 7.29% | 289,743 |
| Mar 17, 2026 | 9.60 | 9.75 | 9.45 | 9.60 | 9.60 | -1.03% | 217,573 |
| Mar 16, 2026 | 9.35 | 9.70 | 8.85 | 9.70 | 9.70 | 11.49% | 284,884 |
| Mar 13, 2026 | 8.90 | 8.90 | 8.55 | 8.70 | 8.70 | -1.14% | 70,886 |
| Mar 12, 2026 | 8.85 | 8.95 | 8.65 | 8.80 | 8.80 | 2.92% | 218,127 |
| Mar 11, 2026 | 8.65 | 8.70 | 8.25 | 8.55 | 8.55 | 2.40% | 401,318 |
| Mar 10, 2026 | 7.80 | 8.35 | 7.70 | 8.35 | 8.35 | 4.37% | 332,624 |
| Mar 9, 2026 | 8.35 | 8.35 | 7.50 | 8.00 | 8.00 | -4.76% | 1,481,252 |
| Mar 6, 2026 | 8.55 | 8.55 | 8.10 | 8.40 | 8.40 | -1.75% | 249,824 |
| Mar 5, 2026 | 8.50 | 8.55 | 8.15 | 8.55 | 8.55 | 6.88% | 82,815 |
| Mar 4, 2026 | 8.35 | 8.70 | 7.70 | 8.00 | 8.00 | -4.19% | 876,826 |
| Mar 2, 2026 | 8.40 | 8.60 | 8.25 | 8.35 | 8.35 | -1.76% | 418,126 |
| Feb 27, 2026 | 8.55 | 9.00 | 8.35 | 8.50 | 8.50 | -5.03% | 200,195 |
| Feb 26, 2026 | 8.80 | 9.05 | 8.70 | 8.95 | 8.95 | 2.29% | 585,597 |
| Feb 25, 2026 | 8.85 | 9.00 | 8.65 | 8.75 | 8.75 | -0.57% | 399,813 |
| Feb 24, 2026 | 8.75 | 8.90 | 8.60 | 8.80 | 8.80 | - | 243,878 |
| Feb 23, 2026 | 8.70 | 8.95 | 8.60 | 8.80 | 8.80 | 1.73% | 257,653 |
| Feb 20, 2026 | 8.65 | 8.80 | 8.55 | 8.65 | 8.65 | -1.70% | 158,835 |
| Feb 19, 2026 | 8.45 | 8.90 | 8.30 | 8.80 | 8.80 | 3.53% | 265,162 |
| Feb 18, 2026 | 8.45 | 8.60 | 8.30 | 8.50 | 8.50 | - | 263,698 |
| Feb 17, 2026 | 8.60 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 184,355 |
| Feb 16, 2026 | 8.50 | 8.65 | 8.20 | 8.40 | 8.40 | -2.33% | 91,514 |
| Feb 13, 2026 | 8.70 | 9.00 | 8.50 | 8.60 | 8.60 | -1.71% | 266,156 |
| Feb 12, 2026 | 8.60 | 8.90 | 7.90 | 8.75 | 8.75 | 12.18% | 696,831 |
| Feb 11, 2026 | 7.90 | 7.95 | 7.65 | 7.80 | 7.80 | -1.27% | 729,785 |
| Feb 10, 2026 | 8.00 | 8.15 | 7.75 | 7.90 | 7.90 | -1.86% | 1,165,745 |
| Feb 9, 2026 | 8.40 | 8.40 | 7.90 | 8.05 | 8.05 | -3.01% | 331,878 |
| Feb 6, 2026 | 8.00 | 8.35 | 7.75 | 8.30 | 8.30 | 1.84% | 1,302,272 |
| Feb 5, 2026 | 8.10 | 9.00 | 7.75 | 8.15 | 8.15 | -6.86% | 8,357,740 |
| Feb 4, 2026 | 9.35 | 9.35 | 8.70 | 8.75 | 8.75 | -6.42% | 438,775 |
| Feb 3, 2026 | 9.30 | 9.40 | 8.70 | 9.35 | 9.35 | 8.72% | 385,098 |
| Feb 2, 2026 | 8.65 | 9.55 | 8.30 | 8.60 | 8.60 | -7.53% | 427,850 |
| Jan 30, 2026 | 9.35 | 9.45 | 8.75 | 9.30 | 9.30 | - | 243,902 |
| Jan 29, 2026 | 8.90 | 9.35 | 8.75 | 9.30 | 9.30 | 5.08% | 230,685 |
| Jan 28, 2026 | 8.70 | 9.00 | 8.35 | 8.85 | 8.85 | 5.99% | 234,834 |
| Jan 27, 2026 | 8.25 | 8.35 | 8.05 | 8.35 | 8.35 | 1.83% | 332,429 |
| Jan 26, 2026 | 8.30 | 8.50 | 8.20 | 8.20 | 8.20 | - | 187,790 |
| Jan 23, 2026 | 8.35 | 8.35 | 7.95 | 8.20 | 8.20 | -2.38% | 417,184 |
| Jan 22, 2026 | 7.80 | 8.45 | 7.70 | 8.40 | 8.40 | 7.69% | 536,011 |
| Jan 21, 2026 | 7.40 | 7.85 | 7.40 | 7.80 | 7.80 | 5.41% | 48,070 |