Micron Technology, Inc. (BKK:MICRON23)
Thailand · Delayed Price · Currency is THB 6.00
+1.08 (21.95%)
At close: Jul 31, 2026
BKK:MICRON23 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.10 | 6.20 | 5.10 | 6.00 | 6.00 | 21.95% | 6,539,250 |
| Jul 30, 2026 | 5.70 | 5.70 | 4.84 | 4.92 | 4.92 | -22.52% | 2,500,616 |
| Jul 27, 2026 | 6.60 | 6.65 | 6.15 | 6.35 | 6.35 | -3.05% | 2,805,175 |
| Jul 24, 2026 | 6.50 | 6.85 | 6.50 | 6.55 | 6.55 | -2.96% | 2,301,204 |
| Jul 23, 2026 | 6.55 | 6.80 | 6.25 | 6.75 | 6.75 | 4.65% | 2,639,364 |
| Jul 22, 2026 | 6.50 | 6.65 | 6.20 | 6.45 | 6.45 | 4.03% | 3,276,764 |
| Jul 21, 2026 | 5.95 | 6.25 | 5.80 | 6.20 | 6.20 | 4.20% | 4,128,987 |
| Jul 20, 2026 | 5.75 | 6.10 | 5.45 | 5.95 | 5.95 | 7.21% | 2,988,590 |
| Jul 17, 2026 | 5.65 | 5.95 | 5.40 | 5.55 | 5.55 | -5.93% | 5,397,596 |
| Jul 16, 2026 | 6.55 | 6.65 | 5.90 | 5.90 | 5.90 | -9.92% | 3,664,492 |
| Jul 15, 2026 | 6.50 | 6.75 | 6.40 | 6.55 | 6.55 | 1.55% | 1,626,812 |
| Jul 14, 2026 | 6.25 | 6.55 | 6.10 | 6.45 | 6.45 | 3.20% | 1,892,476 |
| Jul 13, 2026 | 6.50 | 6.65 | 6.10 | 6.25 | 6.25 | -3.10% | 1,671,918 |
| Jul 10, 2026 | 6.65 | 6.95 | 6.40 | 6.45 | 6.45 | -3.01% | 8,189,547 |
| Jul 9, 2026 | 6.00 | 6.70 | 6.00 | 6.65 | 6.65 | 12.71% | 7,422,562 |
| Jul 8, 2026 | 6.15 | 6.35 | 5.85 | 5.90 | 5.90 | -4.84% | 2,734,752 |
| Jul 7, 2026 | 6.35 | 6.80 | 6.10 | 6.20 | 6.20 | -7.46% | 2,390,977 |
| Jul 6, 2026 | 6.70 | 6.85 | 6.65 | 6.70 | 6.70 | 0.01% | 1,244,766 |
| Jul 3, 2026 | 6.80 | 7.15 | 6.35 | 6.70 | 6.70 | -0.74% | 4,056,429 |
| Jul 2, 2026 | 7.50 | 7.50 | 6.60 | 6.75 | 6.75 | -10.00% | 4,719,279 |
| Jul 1, 2026 | 7.70 | 7.80 | 7.40 | 7.50 | 7.50 | -1.32% | 1,425,020 |
| Jun 30, 2026 | 7.55 | 7.75 | 6.85 | 7.60 | 7.60 | -0.65% | 3,637,695 |
| Jun 29, 2026 | 7.65 | 8.00 | 7.50 | 7.65 | 7.65 | - | 2,125,718 |
| Jun 26, 2026 | 8.25 | 8.40 | 7.55 | 7.65 | 7.65 | -6.13% | 6,311,016 |
| Jun 25, 2026 | 7.40 | 8.40 | 6.65 | 8.15 | 8.15 | 10.88% | 5,567,716 |
| Jun 24, 2026 | 7.50 | 7.55 | 6.95 | 7.35 | 7.35 | -0.68% | 3,782,085 |
| Jun 23, 2026 | 7.75 | 7.95 | 7.25 | 7.40 | 7.40 | -4.52% | 3,911,650 |
| Jun 22, 2026 | 7.20 | 7.80 | 7.20 | 7.75 | 7.75 | 8.39% | 2,793,250 |
| Jun 19, 2026 | 7.20 | 7.55 | 7.10 | 7.15 | 7.15 | -0.69% | 3,119,280 |
| Jun 18, 2026 | 6.90 | 7.20 | 6.65 | 7.20 | 7.20 | 3.60% | 1,644,540 |
| Jun 17, 2026 | 7.35 | 7.35 | 6.65 | 6.95 | 6.95 | -5.44% | 3,114,234 |
| Jun 16, 2026 | 6.90 | 7.35 | 6.85 | 7.35 | 7.35 | 6.52% | 2,702,272 |
| Jun 15, 2026 | 6.45 | 7.00 | 6.30 | 6.90 | 6.90 | 6.98% | 3,131,803 |
| Jun 12, 2026 | 6.10 | 6.60 | 5.90 | 6.45 | 6.45 | 6.61% | 2,443,073 |
| Jun 11, 2026 | 5.90 | 6.35 | 5.85 | 6.05 | 6.05 | 1.68% | 2,668,766 |
| Jun 10, 2026 | 6.55 | 6.55 | 5.65 | 5.95 | 5.95 | -9.16% | 3,643,186 |
| Jun 9, 2026 | 6.05 | 6.55 | 6.00 | 6.55 | 6.55 | 11.02% | 3,765,888 |
| Jun 8, 2026 | 6.30 | 6.30 | 5.70 | 5.90 | 5.90 | -5.60% | 4,848,573 |
| Jun 5, 2026 | 6.55 | 6.80 | 6.15 | 6.25 | 6.25 | -6.02% | 2,834,781 |
| Jun 4, 2026 | 6.80 | 7.00 | 6.50 | 6.65 | 6.65 | -1.48% | 3,309,336 |
| Jun 2, 2026 | 6.20 | 6.80 | 6.10 | 6.75 | 6.75 | 8.87% | 3,016,972 |
| May 29, 2026 | 5.95 | 6.30 | 5.95 | 6.20 | 6.20 | 4.20% | 1,924,331 |
| May 28, 2026 | 6.35 | 6.45 | 5.75 | 5.95 | 5.95 | -3.25% | 5,144,966 |
| May 27, 2026 | 5.25 | 6.25 | 5.25 | 6.15 | 6.15 | 18.27% | 6,278,943 |
| May 26, 2026 | 5.15 | 5.25 | 5.00 | 5.20 | 5.20 | 0.97% | 1,196,872 |
| May 25, 2026 | 4.94 | 5.20 | 4.90 | 5.15 | 5.15 | 4.25% | 1,490,600 |
| May 22, 2026 | 4.86 | 5.00 | 4.78 | 4.94 | 4.94 | 0.82% | 1,759,646 |
| May 21, 2026 | 4.76 | 4.96 | 4.60 | 4.90 | 4.90 | 2.94% | 1,572,933 |
| May 20, 2026 | 4.36 | 4.76 | 4.30 | 4.76 | 4.76 | 8.68% | 1,618,090 |
| May 19, 2026 | 4.82 | 4.94 | 4.32 | 4.38 | 4.38 | -9.88% | 2,972,494 |