Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 17.00
+0.10 (0.59%)
At close: May 26, 2026
BKK:MICRON19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 16.40 | 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 |
| May 13, 2026 | 16.70 | 17.70 | 15.30 | 17.60 | 17.60 | 4.76% | 2,361,761 |
| May 12, 2026 | 17.00 | 17.60 | 16.50 | 16.80 | 16.80 | 0.60% | 1,493,255 |
| May 11, 2026 | 14.60 | 17.20 | 14.60 | 16.70 | 16.70 | 15.97% | 1,130,339 |
| May 8, 2026 | 14.00 | 14.70 | 13.70 | 14.40 | 14.40 | 2.13% | 320,268 |
| May 7, 2026 | 14.60 | 14.60 | 13.50 | 14.10 | 14.10 | -4.08% | 1,037,872 |
| May 6, 2026 | 13.20 | 14.80 | 13.20 | 14.70 | 14.70 | 12.21% | 3,841,740 |
| May 5, 2026 | 11.40 | 13.10 | 10.90 | 13.10 | 13.10 | 15.93% | 1,082,377 |
| Apr 30, 2026 | 11.60 | 11.60 | 11.20 | 11.30 | 11.30 | -1.74% | 58,828 |
| Apr 29, 2026 | 11.00 | 11.50 | 10.60 | 11.50 | 11.50 | 3.60% | 868,147 |
| Apr 28, 2026 | 11.10 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 865,293 |
| Apr 27, 2026 | 10.60 | 11.00 | 10.60 | 11.00 | 11.00 | 4.76% | 920,027 |
| Apr 24, 2026 | 10.50 | 10.60 | 10.30 | 10.50 | 10.50 | 0.96% | 575,936 |
| Apr 23, 2026 | 9.85 | 10.50 | 9.85 | 10.40 | 10.40 | 5.58% | 993,582 |
| Apr 22, 2026 | 9.70 | 9.85 | 9.50 | 9.85 | 9.85 | 1.55% | 359,409 |
| Apr 21, 2026 | 9.75 | 9.85 | 9.30 | 9.70 | 9.70 | - | 289,604 |
| Apr 20, 2026 | 9.80 | 10.00 | 9.60 | 9.70 | 9.70 | - | 407,803 |
| Apr 17, 2026 | 9.60 | 9.85 | 9.55 | 9.70 | 9.70 | -1.02% | 242,443 |
| Apr 16, 2026 | 9.00 | 9.80 | 8.80 | 9.80 | 9.80 | 9.50% | 597,876 |
| Apr 10, 2026 | 8.70 | 9.05 | 8.55 | 8.95 | 8.95 | 4.68% | 206,326 |
| Apr 9, 2026 | 8.85 | 8.85 | 8.50 | 8.55 | 8.55 | -4.47% | 296,703 |
| Apr 8, 2026 | 8.15 | 8.95 | 7.90 | 8.95 | 8.95 | 7.83% | 366,937 |
| Apr 7, 2026 | 8.15 | 8.30 | 8.15 | 8.30 | 8.30 | 5.06% | 318,021 |
| Apr 3, 2026 | 7.65 | 8.00 | 7.50 | 7.90 | 7.90 | 2.60% | 895,861 |
| Apr 2, 2026 | 7.55 | 8.20 | 7.55 | 7.70 | 7.70 | 3.36% | 424,906 |
| Apr 1, 2026 | 7.00 | 7.65 | 6.85 | 7.45 | 7.45 | 4.93% | 588,726 |
| Mar 31, 2026 | 8.00 | 8.10 | 6.95 | 7.10 | 7.10 | -11.25% | 324,346 |
| Mar 30, 2026 | 7.75 | 8.05 | 7.70 | 8.00 | 8.00 | 2.60% | 134,756 |
| Mar 27, 2026 | 8.20 | 8.20 | 7.75 | 7.80 | 7.80 | -4.88% | 337,552 |
| Mar 26, 2026 | 8.65 | 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 | 9.65 | 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 | 8.85 | 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 | 8.65 | 8.95 | 8.65 | 8.80 | 8.80 | 2.92% | 218,127 |
| Mar 11, 2026 | 8.30 | 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 | 4.38% | 332,624 |
| Mar 9, 2026 | 8.35 | 8.35 | 7.50 | 8.00 | 8.00 | -4.76% | 1,481,252 |