Micron Technology, Inc. (BKK:MICRON23)
Thailand · Delayed Price · Currency is THB 7.75
+0.60 (8.39%)
Last updated: Jun 22, 2026, 4:28 PM ICT
BKK:MICRON23 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 7.50 | 7.50 | 7.10 | 7.35 | - | 2.08% | 64,537 |
| Jun 18, 2026 | 7.00 | 7.20 | 6.65 | 7.20 | 7.20 | 3.60% | 1,644,540 |
| Jun 17, 2026 | 6.85 | 7.35 | 6.65 | 6.95 | 6.95 | -5.44% | 3,114,234 |
| Jun 16, 2026 | 7.00 | 7.35 | 6.85 | 7.35 | 7.35 | 6.52% | 2,702,272 |
| Jun 15, 2026 | 6.70 | 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 | 6.00 | 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 | 6.00 | 6.30 | 5.70 | 5.90 | 5.90 | -5.60% | 4,848,573 |
| Jun 5, 2026 | 6.35 | 6.80 | 6.15 | 6.25 | 6.25 | -6.02% | 2,834,781 |
| Jun 4, 2026 | 6.85 | 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 | 6.20 | 6.25 | 5.25 | 6.15 | 6.15 | 18.27% | 6,278,943 |
| May 26, 2026 | 5.10 | 5.25 | 5.00 | 5.20 | 5.20 | 0.97% | 1,196,872 |
| May 25, 2026 | 4.98 | 5.20 | 4.90 | 5.15 | 5.15 | 4.25% | 1,490,600 |
| May 22, 2026 | 4.96 | 5.00 | 4.78 | 4.94 | 4.94 | 0.82% | 1,759,646 |
| May 21, 2026 | 4.88 | 4.96 | 4.60 | 4.90 | 4.90 | 2.94% | 1,572,933 |
| May 20, 2026 | 4.60 | 4.76 | 4.30 | 4.76 | 4.76 | 8.68% | 1,618,090 |
| May 19, 2026 | 4.42 | 4.94 | 4.32 | 4.38 | 4.38 | -9.88% | 2,972,494 |
| May 18, 2026 | 4.76 | 4.90 | 4.72 | 4.86 | 4.86 | -0.82% | 3,104,164 |
| May 15, 2026 | 5.15 | 5.25 | 4.80 | 4.90 | 4.90 | -2.00% | 4,325,895 |
| May 14, 2026 | 5.25 | 5.30 | 5.00 | 5.00 | 5.00 | -4.76% | 3,169,121 |
| May 13, 2026 | 5.00 | 5.30 | 4.60 | 5.25 | 5.25 | 2.94% | 3,382,177 |
| May 12, 2026 | 5.10 | 5.30 | 4.98 | 5.10 | 5.10 | 0.99% | 5,278,234 |
| May 11, 2026 | 4.30 | 5.15 | 4.30 | 5.05 | 5.05 | 17.99% | 3,133,715 |
| May 8, 2026 | 4.22 | 4.40 | 4.12 | 4.28 | 4.28 | 0.94% | 2,961,003 |
| May 7, 2026 | 4.36 | 4.36 | 4.06 | 4.24 | 4.24 | -3.64% | 2,527,814 |
| May 6, 2026 | 3.94 | 4.50 | 3.94 | 4.40 | 4.40 | 12.24% | 1,283,226 |
| May 5, 2026 | 3.42 | 3.94 | 3.28 | 3.92 | 3.92 | 15.98% | 1,927,303 |
| Apr 30, 2026 | 3.46 | 3.46 | 3.34 | 3.38 | 3.38 | -2.31% | 276,030 |
| Apr 29, 2026 | 3.30 | 3.46 | 3.20 | 3.46 | 3.46 | 4.22% | 200,131 |
| Apr 28, 2026 | 3.32 | 3.44 | 3.32 | 3.32 | 3.32 | 1.84% | 750,670 |
| Apr 27, 2026 | 3.20 | 3.30 | 3.18 | 3.26 | 3.26 | 3.16% | 411,175 |
| Apr 24, 2026 | 3.16 | 3.20 | 3.08 | 3.16 | 3.16 | 1.28% | 477,114 |
| Apr 23, 2026 | 2.98 | 3.18 | 2.98 | 3.12 | 3.12 | 4.70% | 444,029 |
| Apr 22, 2026 | 2.94 | 2.98 | 2.86 | 2.98 | 2.98 | 2.05% | 272,618 |
| Apr 21, 2026 | 2.92 | 2.92 | 2.82 | 2.92 | 2.92 | 0.69% | 688,786 |
| Apr 20, 2026 | 2.96 | 3.02 | 2.90 | 2.90 | 2.90 | -0.68% | 112,949 |
| Apr 17, 2026 | 2.90 | 2.96 | 2.88 | 2.92 | 2.92 | -1.35% | 242,269 |
| Apr 16, 2026 | 2.72 | 2.96 | 2.66 | 2.96 | 2.96 | 9.63% | 246,665 |
| Apr 10, 2026 | 2.62 | 2.74 | 2.58 | 2.70 | 2.70 | 3.85% | 103,657 |
| Apr 9, 2026 | 2.68 | 2.68 | 2.56 | 2.60 | 2.60 | -4.41% | 114,425 |
| Apr 8, 2026 | 2.48 | 2.72 | 2.38 | 2.72 | 2.72 | 7.94% | 221,242 |
| Apr 7, 2026 | 2.44 | 2.52 | 2.44 | 2.52 | 2.52 | 3.28% | 130,642 |
| Apr 3, 2026 | 2.30 | 2.46 | 2.22 | 2.44 | 2.44 | 6.09% | 12,796 |
| Apr 2, 2026 | 2.24 | 2.48 | 2.24 | 2.30 | 2.30 | 2.68% | 12,496 |