Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 21.80
-0.60 (-2.68%)
At close: Jul 24, 2026
BKK:MICRON19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 22.20 | 22.70 | 21.60 | 21.80 | 21.80 | -2.68% | 779,579 |
| Jul 23, 2026 | 21.90 | 22.50 | 20.90 | 22.40 | 22.40 | 5.66% | 639,546 |
| Jul 22, 2026 | 20.60 | 22.00 | 20.60 | 21.20 | 21.20 | 2.91% | 1,005,151 |
| Jul 21, 2026 | 19.90 | 20.70 | 19.40 | 20.60 | 20.60 | 5.64% | 389,501 |
| Jul 20, 2026 | 18.70 | 20.20 | 18.10 | 19.50 | 19.50 | 5.41% | 918,888 |
| Jul 17, 2026 | 19.50 | 19.80 | 18.10 | 18.50 | 18.50 | -6.09% | 1,229,242 |
| Jul 16, 2026 | 22.00 | 22.00 | 19.60 | 19.70 | 19.70 | -9.63% | 1,124,069 |
| Jul 15, 2026 | 21.60 | 22.40 | 21.20 | 21.80 | 21.80 | 1.40% | 538,071 |
| Jul 14, 2026 | 20.70 | 21.90 | 20.20 | 21.50 | 21.50 | 4.37% | 600,841 |
| Jul 13, 2026 | 21.70 | 22.10 | 20.30 | 20.60 | 20.60 | -4.63% | 441,136 |
| Jul 10, 2026 | 22.20 | 23.00 | 21.30 | 21.60 | 21.60 | -1.37% | 1,323,383 |
| Jul 9, 2026 | 20.00 | 22.20 | 20.00 | 21.90 | 21.90 | 11.73% | 941,801 |
| Jul 8, 2026 | 20.70 | 21.20 | 19.60 | 19.60 | 19.60 | -3.92% | 686,826 |
| Jul 7, 2026 | 22.40 | 22.60 | 20.40 | 20.40 | 20.40 | -8.93% | 944,292 |
| Jul 6, 2026 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | 1.83% | 272,172 |
| Jul 3, 2026 | 22.70 | 23.70 | 21.30 | 22.00 | 22.00 | -2.22% | 774,840 |
| Jul 2, 2026 | 24.80 | 24.90 | 21.90 | 22.50 | 22.50 | -9.27% | 1,320,890 |
| Jul 1, 2026 | 25.25 | 25.75 | 24.80 | 24.80 | 24.80 | -1.78% | 531,395 |
| Jun 30, 2026 | 25.00 | 26.00 | 22.90 | 25.25 | 25.25 | - | 1,405,448 |
| Jun 29, 2026 | 25.75 | 26.50 | 25.00 | 25.25 | 25.25 | -0.98% | 332,989 |
| Jun 26, 2026 | 27.50 | 27.75 | 25.00 | 25.50 | 25.50 | -6.42% | 667,245 |
| Jun 25, 2026 | 24.40 | 28.00 | 22.10 | 27.25 | 27.25 | 13.54% | 2,030,041 |
| Jun 24, 2026 | 24.80 | 25.00 | 23.10 | 24.00 | 24.00 | -2.04% | 1,192,674 |
| Jun 23, 2026 | 25.75 | 26.50 | 24.10 | 24.50 | 24.50 | -3.92% | 1,352,303 |
| Jun 22, 2026 | 24.70 | 25.75 | 24.70 | 25.50 | 25.50 | 3.24% | 63,465 |
| Jun 19, 2026 | 23.80 | 25.00 | 23.70 | 24.70 | 24.70 | 4.22% | 187,247 |
| Jun 18, 2026 | 22.90 | 23.90 | 22.10 | 23.70 | 23.70 | 3.04% | 2,115,303 |
| Jun 17, 2026 | 24.30 | 24.40 | 22.30 | 23.00 | 23.00 | -5.35% | 1,711,465 |
| Jun 16, 2026 | 23.00 | 24.50 | 22.80 | 24.30 | 24.30 | 6.11% | 596,668 |
| Jun 15, 2026 | 21.60 | 23.20 | 21.00 | 22.90 | 22.90 | 6.02% | 655,942 |
| Jun 12, 2026 | 20.10 | 21.90 | 19.70 | 21.60 | 21.60 | 7.46% | 1,228,074 |
| Jun 11, 2026 | 19.60 | 20.80 | 19.50 | 20.10 | 20.10 | 2.55% | 1,307,833 |
| Jun 10, 2026 | 21.80 | 21.80 | 19.00 | 19.60 | 19.60 | -10.09% | 1,427,807 |
| Jun 9, 2026 | 20.10 | 21.80 | 20.00 | 21.80 | 21.80 | 10.66% | 1,635,966 |
| Jun 8, 2026 | 20.90 | 20.90 | 19.00 | 19.70 | 19.70 | -6.19% | 2,475,649 |
| Jun 5, 2026 | 21.90 | 22.60 | 20.50 | 21.00 | 21.00 | -4.98% | 4,274,680 |
| Jun 4, 2026 | 22.60 | 23.40 | 21.90 | 22.10 | 22.10 | -1.34% | 1,418,010 |
| Jun 2, 2026 | 20.50 | 22.60 | 20.40 | 22.40 | 22.40 | 7.69% | 1,752,876 |
| May 29, 2026 | 20.00 | 20.90 | 19.80 | 20.80 | 20.80 | 4.00% | 1,603,371 |
| May 28, 2026 | 21.00 | 21.40 | 19.30 | 20.00 | 20.00 | -1.48% | 1,377,398 |
| May 27, 2026 | 17.50 | 20.80 | 17.50 | 20.30 | 20.30 | 18.02% | 3,007,311 |
| May 26, 2026 | 16.90 | 17.20 | 16.80 | 17.20 | 17.20 | 1.78% | 206,311 |
| May 25, 2026 | 16.50 | 17.00 | 16.30 | 16.90 | 16.90 | 2.42% | 283,331 |
| May 22, 2026 | 16.20 | 16.70 | 16.00 | 16.50 | 16.50 | 1.85% | 987,784 |
| May 21, 2026 | 15.80 | 16.50 | 15.30 | 16.20 | 16.20 | 1.89% | 956,253 |
| May 20, 2026 | 14.60 | 15.90 | 14.40 | 15.90 | 15.90 | 8.90% | 734,511 |
| May 19, 2026 | 16.10 | 16.50 | 14.40 | 14.60 | 14.60 | -9.88% | 1,340,587 |
| May 18, 2026 | 16.30 | 16.30 | 15.80 | 16.20 | 16.20 | -0.61% | 952,807 |
| May 15, 2026 | 17.20 | 17.60 | 16.00 | 16.30 | 16.30 | -3.55% | 707,862 |
| May 14, 2026 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -3.98% | 374,622 |