Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 23.50
-0.70 (-2.89%)
At close: Sep 24, 2026
BKK:MICRON19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 23.90 | 24.50 | 23.30 | 23.30 | 23.30 | -3.72% | 790,951 |
| Sep 23, 2026 | 24.10 | 24.30 | 22.70 | 24.20 | 24.20 | 6.14% | 606,162 |
| Sep 22, 2026 | 23.00 | 23.50 | 22.70 | 22.80 | 22.80 | -1.30% | 499,844 |
| Sep 21, 2026 | 21.90 | 23.10 | 21.80 | 23.10 | 23.10 | 5.48% | 737,269 |
| Sep 18, 2026 | 21.70 | 22.00 | 21.00 | 21.90 | 21.90 | 4.78% | 843,015 |
| Sep 17, 2026 | 20.80 | 20.90 | 20.40 | 20.90 | 20.90 | 0.97% | 167,653 |
| Sep 16, 2026 | 20.50 | 20.90 | 20.50 | 20.70 | 20.70 | 0.98% | 256,133 |
| Sep 15, 2026 | 20.70 | 20.80 | 20.10 | 20.50 | 20.50 | 0.49% | 449,449 |
| Sep 14, 2026 | 21.80 | 22.10 | 20.40 | 20.40 | 20.40 | -5.99% | 508,309 |
| Sep 11, 2026 | 22.30 | 22.30 | 21.40 | 21.70 | 21.70 | -2.25% | 443,240 |
| Sep 10, 2026 | 21.90 | 22.80 | 21.80 | 22.20 | 22.20 | 1.37% | 219,631 |
| Sep 9, 2026 | 22.50 | 22.70 | 21.90 | 21.90 | 21.90 | -3.10% | 347,851 |
| Sep 8, 2026 | 22.40 | 23.20 | 22.30 | 22.60 | 22.60 | 0.44% | 407,398 |
| Sep 7, 2026 | 21.40 | 22.50 | 21.20 | 22.50 | 22.50 | 5.14% | 377,151 |
| Sep 4, 2026 | 21.00 | 21.50 | 20.30 | 21.40 | 21.40 | 2.88% | 749,853 |
| Sep 3, 2026 | 20.70 | 21.20 | 20.60 | 20.80 | 20.80 | 2.46% | 696,097 |
| Sep 2, 2026 | 20.70 | 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 | 21.40 | 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 | 20.40 | 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 | 21.50 | 21.50 | 20.30 | 20.30 | 20.30 | -4.69% | 380,148 |
| Aug 21, 2026 | 20.50 | 21.50 | 20.20 | 21.30 | 21.30 | 3.40% | 457,121 |
| Aug 20, 2026 | 20.60 | 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 |