Morgan Stanley (BKK:MS06)
Thailand flag Thailand · Delayed Price · Currency is THB
3.640
+0.020 (0.55%)
At close: Oct 28, 2025

Morgan Stanley Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20253.583.623.563.563.56-2.20%30,001
Oct 28, 20253.603.643.603.643.640.55%383,147
Oct 27, 20253.483.623.483.623.624.02%59,555
Oct 24, 20253.483.503.463.483.48-68,836
Oct 22, 20253.543.543.463.483.48-1.69%22,580
Oct 21, 20253.503.543.503.543.541.14%31,868
Oct 20, 20253.463.563.463.503.501.74%88,029
Oct 17, 20253.563.563.443.443.44-2.82%457,415
Oct 16, 20253.463.623.463.543.543.51%98,408
Oct 15, 20253.363.423.343.423.420.59%41,235
Oct 14, 20253.423.423.323.403.40-51,186
Oct 10, 20253.383.463.363.403.400.59%9,714
Oct 9, 20253.423.423.363.383.380.60%18,611
Oct 8, 20253.423.443.363.363.36-2.33%29,735
Oct 7, 20253.443.443.363.443.44-52,227
Oct 6, 20253.383.443.383.443.441.78%15,536
Oct 3, 20253.423.423.343.383.38-1.17%58,505
Oct 2, 20253.463.463.383.423.42-33,520
Oct 1, 20253.503.503.403.423.42-2.29%84,449
Sep 30, 20253.483.503.443.503.50-9,954
Sep 29, 20253.443.523.403.503.501.74%311,624
Sep 26, 20253.383.443.383.443.441.18%13,073
Sep 25, 20253.443.463.363.403.40-1.73%6,814
Sep 24, 20253.423.463.383.463.461.17%151,974
Sep 23, 20253.363.443.363.423.421.79%17,976
Sep 22, 20253.383.423.363.363.36-1.18%3,400
Sep 19, 20253.383.423.363.403.40-325,540
Sep 18, 20253.303.403.303.403.403.03%38,971
Sep 17, 20253.323.323.303.303.30-0.60%32,345
Sep 16, 20253.343.343.303.323.32-0.60%14,957
Sep 15, 20253.303.363.283.343.341.21%78,427
Sep 12, 20253.263.343.263.303.301.85%62,896
Sep 11, 20253.223.263.223.243.240.62%46,422
Sep 10, 20253.143.223.143.223.221.90%45,280
Sep 9, 20253.183.183.143.163.16-165,364
Sep 8, 20253.223.243.123.163.16-2.47%16,834
Sep 5, 20253.203.263.203.243.241.25%18,451
Sep 4, 20253.223.223.183.203.20-28,293
Sep 3, 20253.243.243.163.203.20-1.84%21,657
Sep 2, 20253.303.323.223.263.26-1.81%59,889
Sep 1, 20253.243.323.223.323.323.11%34,917
Aug 29, 20253.243.243.223.223.22-2,675
Aug 28, 20253.243.243.203.223.22-0.62%3,027
Aug 27, 20253.203.243.183.243.241.25%3,035
Aug 26, 20253.183.223.163.203.200.63%13,316
Aug 25, 20253.143.203.143.183.181.27%24,374
Aug 22, 20253.143.143.123.143.14-10,099
Aug 21, 20253.143.143.063.143.14-0.63%46,615
Aug 20, 20253.143.163.103.163.16-18,472
Aug 19, 20253.123.183.123.163.16-122