Micron Technology, Inc. (BKK:MICRON19)
Thailand · Delayed Price · Currency is THB 11.30
+0.20 (1.80%)
Last updated: Apr 29, 2026, 1:54 PM ICT
BKK:MICRON19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.40 | 11.40 | 11.00 | 11.10 | 11.10 | 0.91% | 865,293 |
| Apr 27, 2026 | 10.90 | 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 | 10.20 | 10.50 | 9.85 | 10.40 | 10.40 | 5.58% | 993,582 |
| Apr 22, 2026 | 9.75 | 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 | 9.70 | 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 | 9.05 | 9.05 | 8.55 | 8.95 | 8.95 | 4.68% | 206,326 |
| Apr 9, 2026 | 8.65 | 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 | 7.90 | 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 | 2.56% | 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 | 4.37% | 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 | 8.20 | 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 | 8.50 | 8.60 | 8.25 | 8.35 | 8.35 | -1.76% | 418,126 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.35 | 8.50 | 8.50 | -5.03% | 200,195 |
| Feb 26, 2026 | 8.70 | 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 | 8.80 | 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 | 8.45 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 184,355 |
| Feb 16, 2026 | 8.40 | 8.65 | 8.20 | 8.40 | 8.40 | -2.33% | 91,514 |
| Feb 13, 2026 | 8.75 | 9.00 | 8.50 | 8.60 | 8.60 | -1.71% | 266,156 |
| Feb 12, 2026 | 7.90 | 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 |