Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 21.30
+0.50 (2.40%)
Last updated: Sep 4, 2026, 2:12 PM ICT
BKK:MICRON19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 20.70 | 21.20 | 20.60 | 20.80 | 20.80 | 2.46% | 696,097 |
| Sep 2, 2026 | 20.60 | 21.40 | 20.30 | 20.30 | 20.30 | -1.93% | 380,314 |
| Sep 1, 2026 | 20.70 | 21.30 | 20.50 | 20.70 | 20.70 | 0.49% | 134,110 |
| Aug 31, 2026 | 20.10 | 20.80 | 20.10 | 20.60 | 20.60 | 3.00% | 1,718,992 |
| Aug 28, 2026 | 20.30 | 21.50 | 19.90 | 20.00 | 20.00 | -6.54% | 486,062 |
| Aug 27, 2026 | 20.30 | 21.50 | 20.20 | 21.40 | 21.40 | 5.94% | 493,878 |
| Aug 26, 2026 | 20.30 | 20.70 | 20.10 | 20.20 | 20.20 | -0.49% | 234,447 |
| Aug 25, 2026 | 20.50 | 20.50 | 19.40 | 20.30 | 20.30 | - | 305,881 |
| Aug 24, 2026 | 20.70 | 21.50 | 20.30 | 20.30 | 20.30 | -4.69% | 380,148 |
| Aug 21, 2026 | 21.40 | 21.50 | 20.20 | 21.30 | 21.30 | 3.40% | 457,121 |
| Aug 20, 2026 | 20.80 | 21.20 | 20.20 | 20.60 | 20.60 | -1.44% | 347,600 |
| Aug 19, 2026 | 21.30 | 21.50 | 20.30 | 20.90 | 20.90 | -1.88% | 1,405,373 |
| Aug 18, 2026 | 22.00 | 22.80 | 21.20 | 21.30 | 21.30 | -3.18% | 1,157,520 |
| Aug 17, 2026 | 21.60 | 22.20 | 21.20 | 22.00 | 22.00 | 2.80% | 458,862 |
| Aug 14, 2026 | 20.10 | 21.60 | 20.00 | 21.40 | 21.40 | 7.00% | 1,294,317 |
| Aug 13, 2026 | 19.30 | 20.50 | 18.70 | 20.00 | 20.00 | 4.71% | 3,553,153 |
| Aug 11, 2026 | 19.20 | 19.60 | 18.90 | 19.10 | 19.10 | -1.04% | 76,414 |
| Aug 10, 2026 | 19.80 | 20.10 | 18.70 | 19.30 | 19.30 | -3.02% | 641,373 |
| Aug 7, 2026 | 18.90 | 20.20 | 18.40 | 19.90 | 19.90 | 4.74% | 983,446 |
| Aug 6, 2026 | 19.40 | 20.40 | 18.90 | 19.00 | 19.00 | -2.56% | 535,507 |
| Aug 5, 2026 | 19.20 | 20.20 | 19.10 | 19.50 | 19.50 | 3.17% | 515,648 |
| Aug 4, 2026 | 17.60 | 19.20 | 17.20 | 18.90 | 18.90 | 3.85% | 680,034 |
| Aug 3, 2026 | 20.40 | 20.70 | 18.00 | 18.20 | 18.20 | -9.90% | 944,888 |
| Jul 31, 2026 | 17.10 | 20.50 | 17.10 | 20.20 | 20.20 | 23.93% | 1,150,868 |
| Jul 30, 2026 | 21.10 | 21.10 | 16.10 | 16.30 | 16.30 | -23.11% | 1,477,847 |
| Jul 27, 2026 | 21.90 | 22.10 | 20.40 | 21.20 | 21.20 | -2.75% | 1,213,443 |
| Jul 24, 2026 | 22.20 | 22.70 | 21.60 | 21.80 | 21.80 | -2.68% | 779,579 |
| Jul 23, 2026 | 21.20 | 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 |