Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 3.640
+0.020 (0.55%)
At close: Oct 28, 2025
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 3.58 | 3.62 | 3.56 | 3.56 | 3.56 | -2.20% | 30,001 |
| Oct 28, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 383,147 |
| Oct 27, 2025 | 3.48 | 3.62 | 3.48 | 3.62 | 3.62 | 4.02% | 59,555 |
| Oct 24, 2025 | 3.48 | 3.50 | 3.46 | 3.48 | 3.48 | - | 68,836 |
| Oct 22, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -1.69% | 22,580 |
| Oct 21, 2025 | 3.50 | 3.54 | 3.50 | 3.54 | 3.54 | 1.14% | 31,868 |
| Oct 20, 2025 | 3.46 | 3.56 | 3.46 | 3.50 | 3.50 | 1.74% | 88,029 |
| Oct 17, 2025 | 3.56 | 3.56 | 3.44 | 3.44 | 3.44 | -2.82% | 457,415 |
| Oct 16, 2025 | 3.46 | 3.62 | 3.46 | 3.54 | 3.54 | 3.51% | 98,408 |
| Oct 15, 2025 | 3.36 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 41,235 |
| Oct 14, 2025 | 3.42 | 3.42 | 3.32 | 3.40 | 3.40 | - | 51,186 |
| Oct 10, 2025 | 3.38 | 3.46 | 3.36 | 3.40 | 3.40 | 0.59% | 9,714 |
| Oct 9, 2025 | 3.42 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 18,611 |
| Oct 8, 2025 | 3.42 | 3.44 | 3.36 | 3.36 | 3.36 | -2.33% | 29,735 |
| Oct 7, 2025 | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | - | 52,227 |
| Oct 6, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.78% | 15,536 |
| Oct 3, 2025 | 3.42 | 3.42 | 3.34 | 3.38 | 3.38 | -1.17% | 58,505 |
| Oct 2, 2025 | 3.46 | 3.46 | 3.38 | 3.42 | 3.42 | - | 33,520 |
| Oct 1, 2025 | 3.50 | 3.50 | 3.40 | 3.42 | 3.42 | -2.29% | 84,449 |
| Sep 30, 2025 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | - | 9,954 |
| Sep 29, 2025 | 3.44 | 3.52 | 3.40 | 3.50 | 3.50 | 1.74% | 311,624 |
| Sep 26, 2025 | 3.38 | 3.44 | 3.38 | 3.44 | 3.44 | 1.18% | 13,073 |
| Sep 25, 2025 | 3.44 | 3.46 | 3.36 | 3.40 | 3.40 | -1.73% | 6,814 |
| Sep 24, 2025 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | 1.17% | 151,974 |
| Sep 23, 2025 | 3.36 | 3.44 | 3.36 | 3.42 | 3.42 | 1.79% | 17,976 |
| Sep 22, 2025 | 3.38 | 3.42 | 3.36 | 3.36 | 3.36 | -1.18% | 3,400 |
| Sep 19, 2025 | 3.38 | 3.42 | 3.36 | 3.40 | 3.40 | - | 325,540 |
| Sep 18, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.40 | 3.03% | 38,971 |
| Sep 17, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | 32,345 |
| Sep 16, 2025 | 3.34 | 3.34 | 3.30 | 3.32 | 3.32 | -0.60% | 14,957 |
| Sep 15, 2025 | 3.30 | 3.36 | 3.28 | 3.34 | 3.34 | 1.21% | 78,427 |
| Sep 12, 2025 | 3.26 | 3.34 | 3.26 | 3.30 | 3.30 | 1.85% | 62,896 |
| Sep 11, 2025 | 3.22 | 3.26 | 3.22 | 3.24 | 3.24 | 0.62% | 46,422 |
| Sep 10, 2025 | 3.14 | 3.22 | 3.14 | 3.22 | 3.22 | 1.90% | 45,280 |
| Sep 9, 2025 | 3.18 | 3.18 | 3.14 | 3.16 | 3.16 | - | 165,364 |
| Sep 8, 2025 | 3.22 | 3.24 | 3.12 | 3.16 | 3.16 | -2.47% | 16,834 |
| Sep 5, 2025 | 3.20 | 3.26 | 3.20 | 3.24 | 3.24 | 1.25% | 18,451 |
| Sep 4, 2025 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 28,293 |
| Sep 3, 2025 | 3.24 | 3.24 | 3.16 | 3.20 | 3.20 | -1.84% | 21,657 |
| Sep 2, 2025 | 3.30 | 3.32 | 3.22 | 3.26 | 3.26 | -1.81% | 59,889 |
| Sep 1, 2025 | 3.24 | 3.32 | 3.22 | 3.32 | 3.32 | 3.11% | 34,917 |
| Aug 29, 2025 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | - | 2,675 |
| Aug 28, 2025 | 3.24 | 3.24 | 3.20 | 3.22 | 3.22 | -0.62% | 3,027 |
| Aug 27, 2025 | 3.20 | 3.24 | 3.18 | 3.24 | 3.24 | 1.25% | 3,035 |
| Aug 26, 2025 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | 0.63% | 13,316 |
| Aug 25, 2025 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 24,374 |
| Aug 22, 2025 | 3.14 | 3.14 | 3.12 | 3.14 | 3.14 | - | 10,099 |
| Aug 21, 2025 | 3.14 | 3.14 | 3.06 | 3.14 | 3.14 | -0.63% | 46,615 |
| Aug 20, 2025 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | - | 18,472 |
| Aug 19, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | - | 122 |