Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 3.800
+0.040 (1.06%)
Last updated: Feb 10, 2026, 10:15 AM ICT
Morgan Stanley Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1.06% | - |
| Feb 9, 2026 | 3.72 | 3.82 | 3.72 | 3.76 | 3.76 | 1.08% | 74,479 |
| Feb 6, 2026 | 3.82 | 3.82 | 3.68 | 3.72 | 3.72 | -3.63% | 153,172 |
| Feb 5, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.86 | 1.05% | 6,032 |
| Feb 4, 2026 | 3.88 | 3.94 | 3.82 | 3.82 | 3.82 | -1.55% | 49,982 |
| Feb 3, 2026 | 3.84 | 3.90 | 3.82 | 3.88 | 3.88 | 1.57% | 26,443 |
| Feb 2, 2026 | 3.82 | 3.84 | 3.80 | 3.82 | 3.82 | 1.06% | 13,502 |
| Jan 30, 2026 | 3.80 | 3.84 | 3.76 | 3.78 | 3.78 | -1.05% | 35,834 |
| Jan 29, 2026 | 3.78 | 3.82 | 3.76 | 3.82 | 3.80 | 0.53% | 31,863 |
| Jan 28, 2026 | 3.82 | 3.82 | 3.76 | 3.80 | 3.78 | - | 13,779 |
| Jan 27, 2026 | 3.72 | 3.84 | 3.72 | 3.80 | 3.78 | 2.15% | 25,875 |
| Jan 26, 2026 | 3.80 | 3.80 | 3.66 | 3.72 | 3.70 | -2.62% | 48,552 |
| Jan 23, 2026 | 3.88 | 3.88 | 3.82 | 3.82 | 3.80 | -1.55% | 13,495 |
| Jan 22, 2026 | 3.80 | 3.90 | 3.80 | 3.88 | 3.86 | 2.65% | 33,089 |
| Jan 21, 2026 | 3.88 | 3.88 | 3.76 | 3.78 | 3.76 | -2.58% | 32,574 |
| Jan 20, 2026 | 3.98 | 3.98 | 3.88 | 3.88 | 3.86 | -3.96% | 38,566 |
| Jan 19, 2026 | 4.06 | 4.06 | 3.94 | 4.04 | 4.02 | 0.50% | 35,770 |
| Jan 16, 2026 | 3.82 | 4.06 | 3.76 | 4.02 | 4.00 | 5.24% | 53,515 |
| Jan 15, 2026 | 3.84 | 3.84 | 3.74 | 3.82 | 3.80 | -0.52% | 86,975 |
| Jan 14, 2026 | 3.94 | 3.94 | 3.82 | 3.84 | 3.82 | -2.54% | 35,127 |
| Jan 13, 2026 | 3.86 | 3.94 | 3.84 | 3.94 | 3.92 | 1.55% | 4,585 |
| Jan 12, 2026 | 3.90 | 3.94 | 3.86 | 3.88 | 3.86 | -1.02% | 34,740 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.88 | 3.92 | 3.90 | 1.03% | 5,928 |
| Jan 8, 2026 | 3.92 | 3.92 | 3.82 | 3.88 | 3.86 | -0.51% | 49,662 |
| Jan 7, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.88 | -0.51% | 27,938 |
| Jan 6, 2026 | 3.80 | 3.94 | 3.80 | 3.92 | 3.90 | 3.16% | 14,911 |
| Jan 5, 2026 | 3.80 | 3.84 | 3.76 | 3.80 | 3.78 | - | 56,805 |
| Dec 30, 2025 | 3.84 | 3.84 | 3.80 | 3.80 | 3.78 | -1.04% | 2,997 |
| Dec 29, 2025 | 3.78 | 3.84 | 3.76 | 3.84 | 3.82 | 1.05% | 32,501 |
| Dec 26, 2025 | 3.76 | 3.84 | 3.76 | 3.80 | 3.78 | 1.60% | 6,589 |
| Dec 25, 2025 | 3.76 | 3.80 | 3.72 | 3.74 | 3.72 | -0.53% | 4,485 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.72 | 3.76 | 3.74 | 0.53% | 11,071 |
| Dec 23, 2025 | 3.70 | 3.78 | 3.70 | 3.74 | 3.72 | 1.63% | 158,632 |
| Dec 22, 2025 | 3.64 | 3.76 | 3.64 | 3.68 | 3.66 | 2.22% | 960 |
| Dec 19, 2025 | 3.66 | 3.66 | 3.60 | 3.60 | 3.58 | -1.64% | 30,789 |
| Dec 18, 2025 | 3.74 | 3.74 | 3.66 | 3.66 | 3.64 | -1.61% | 5,266 |
| Dec 17, 2025 | 3.72 | 3.74 | 3.70 | 3.72 | 3.70 | - | 444,843 |
| Dec 16, 2025 | 3.74 | 3.78 | 3.68 | 3.72 | 3.70 | -2.11% | 40,629 |
| Dec 15, 2025 | 3.84 | 3.84 | 3.74 | 3.80 | 3.78 | -1.55% | 159,134 |
| Dec 12, 2025 | 3.82 | 3.88 | 3.82 | 3.86 | 3.84 | 1.05% | 56,054 |
| Dec 11, 2025 | 3.80 | 3.82 | 3.80 | 3.82 | 3.80 | 1.06% | 47,179 |
| Dec 9, 2025 | 3.76 | 3.80 | 3.76 | 3.78 | 3.76 | 0.53% | 65,326 |
| Dec 8, 2025 | 3.74 | 3.78 | 3.72 | 3.76 | 3.74 | 1.08% | 15,448 |
| Dec 4, 2025 | 3.60 | 3.76 | 3.60 | 3.72 | 3.70 | 2.20% | 32,870 |
| Dec 3, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.62 | 0.55% | 9,513 |
| Dec 2, 2025 | 3.60 | 3.62 | 3.56 | 3.62 | 3.60 | 1.12% | 4,670 |
| Dec 1, 2025 | 3.64 | 3.66 | 3.58 | 3.58 | 3.56 | -1.65% | 14,281 |
| Nov 28, 2025 | 3.66 | 3.68 | 3.60 | 3.64 | 3.62 | -0.55% | 3,900 |
| Nov 27, 2025 | 3.58 | 3.66 | 3.58 | 3.66 | 3.64 | 2.23% | 301,453 |
| Nov 26, 2025 | 3.54 | 3.60 | 3.48 | 3.58 | 3.56 | 1.70% | 166,530 |