Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 3.240
+0.040 (1.25%)
At close: Aug 27, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | - | -0.62% | 608 |
| Aug 27, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | - | 1.25% | 3,035 |
| Aug 26, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | - | 0.63% | 13,316 |
| Aug 25, 2025 | 3.14 | 3.20 | 3.14 | 3.18 | - | 1.27% | 24,374 |
| Aug 22, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | - | - | 10,099 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | - | -0.63% | 46,615 |
| Aug 20, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | - | - | 18,472 |
| Aug 19, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | - | - | 122 |
| Aug 18, 2025 | 3.20 | 3.20 | 3.14 | 3.16 | - | -0.63% | 17,084 |
| Aug 15, 2025 | 3.18 | 3.24 | 3.16 | 3.18 | - | 0.63% | 23,412 |
| Aug 14, 2025 | 3.16 | 3.20 | 3.14 | 3.16 | - | - | 60,465 |
| Aug 13, 2025 | 3.06 | 3.20 | 3.06 | 3.16 | - | 3.95% | 29,091 |
| Aug 8, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | - | -1.94% | 136,075 |
| Aug 7, 2025 | 3.04 | 3.10 | 3.02 | 3.10 | - | 1.31% | 109,572 |
| Aug 6, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | - | -1.29% | 3,602 |
| Aug 5, 2025 | 3.06 | 3.12 | 3.06 | 3.10 | - | 0.65% | 6,361 |
| Aug 4, 2025 | 3.14 | 3.14 | 2.98 | 3.08 | - | -1.91% | 640,370 |
| Aug 1, 2025 | 3.16 | 3.18 | 3.14 | 3.14 | - | -0.63% | 84,228 |
| Jul 31, 2025 | 3.12 | 3.28 | 3.12 | 3.16 | - | 1.28% | 209,627 |
| Jul 30, 2025 | 3.08 | 3.12 | 3.06 | 3.12 | - | 1.30% | 157,035 |
| Jul 29, 2025 | 3.08 | 3.10 | 3.08 | 3.08 | - | - | 1,314 |
| Jul 25, 2025 | 3.08 | 3.10 | 3.06 | 3.08 | - | - | 151,093 |
| Jul 24, 2025 | 3.02 | 3.08 | 3.00 | 3.08 | - | 1.99% | 235,246 |
| Jul 23, 2025 | 3.06 | 3.06 | 2.98 | 3.02 | - | -1.31% | 21,618 |
| Jul 22, 2025 | 3.04 | 3.06 | 3.02 | 3.06 | - | 1.32% | 68,291 |
| Jul 21, 2025 | 3.04 | 3.06 | 3.00 | 3.02 | - | -1.31% | 8,290 |
| Jul 18, 2025 | 3.02 | 3.06 | 3.02 | 3.06 | - | 2.00% | 6,155 |
| Jul 17, 2025 | 3.06 | 3.06 | 2.92 | 3.00 | - | -1.96% | 118,059 |
| Jul 16, 2025 | 3.12 | 3.12 | 3.06 | 3.06 | - | -1.29% | 32,882 |
| Jul 15, 2025 | 3.08 | 3.14 | 3.08 | 3.10 | - | - | 18,265 |
| Jul 14, 2025 | 3.10 | 3.12 | 3.06 | 3.10 | - | -0.64% | 10,593 |
| Jul 11, 2025 | 3.08 | 3.14 | 3.08 | 3.12 | - | 1.96% | 17,626 |
| Jul 9, 2025 | 3.12 | 3.14 | 3.06 | 3.06 | - | -2.55% | 63,833 |
| Jul 8, 2025 | 3.14 | 3.16 | 3.10 | 3.14 | - | - | 29,328 |
| Jul 7, 2025 | 3.16 | 3.16 | 3.12 | 3.14 | - | -0.63% | 9,622 |
| Jul 4, 2025 | 3.08 | 3.16 | 3.06 | 3.16 | - | 1.28% | 21,750 |
| Jul 3, 2025 | 3.06 | 3.12 | 3.06 | 3.12 | - | 0.65% | 90,004 |
| Jul 2, 2025 | 3.04 | 3.12 | 3.04 | 3.10 | - | 1.31% | 53,313 |
| Jul 1, 2025 | 3.08 | 3.08 | 3.04 | 3.06 | - | -0.65% | 13,099 |
| Jun 30, 2025 | 3.06 | 3.10 | 3.02 | 3.08 | - | - | 64,535 |
| Jun 27, 2025 | 2.98 | 3.08 | 2.98 | 3.08 | - | 3.36% | 45,062 |
| Jun 26, 2025 | 2.96 | 3.00 | 2.96 | 2.98 | - | 0.68% | 280,505 |
| Jun 25, 2025 | 2.94 | 2.96 | 2.94 | 2.96 | - | 0.68% | 11,966 |
| Jun 24, 2025 | 2.90 | 2.94 | 2.88 | 2.94 | - | 0.68% | 36,003 |
| Jun 23, 2025 | 2.92 | 2.94 | 2.88 | 2.92 | - | -0.68% | 304,757 |
| Jun 20, 2025 | 2.86 | 3.00 | 2.86 | 2.94 | - | 2.80% | 58,609 |
| Jun 19, 2025 | 2.82 | 2.90 | 2.82 | 2.86 | - | 0.70% | 41,473 |
| Jun 18, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | - | - | 110,849 |
| Jun 17, 2025 | 2.84 | 2.86 | 2.84 | 2.84 | - | - | 24,352 |
| Jun 16, 2025 | 2.84 | 2.84 | 2.78 | 2.84 | - | 2.16% | 9,072 |