Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 4.200
-0.040 (-0.94%)
At close: Nov 2, 2026
BKK:MS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.20 | 4.20 | 4.12 | 4.20 | 4.20 | -0.94% | 53,910 |
| Oct 30, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -0.89% | 8,865 |
| Oct 29, 2026 | 4.20 | 4.38 | 4.20 | 4.30 | 4.28 | 2.87% | 49,777 |
| Oct 28, 2026 | 4.16 | 4.24 | 4.16 | 4.18 | 4.16 | 0.48% | 12,401 |
| Oct 27, 2026 | 4.10 | 4.18 | 4.08 | 4.16 | 4.14 | 1.96% | 29,128 |
| Oct 26, 2026 | 4.14 | 4.18 | 4.02 | 4.08 | 4.06 | -1.45% | 20,178 |
| Oct 22, 2026 | 4.06 | 4.16 | 4.06 | 4.14 | 4.12 | 2.48% | 290,444 |
| Oct 21, 2026 | 3.98 | 4.30 | 3.98 | 4.04 | 4.02 | 1.00% | 484,134 |
| Oct 20, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 3.98 | -1.96% | 155,561 |
| Oct 19, 2026 | 4.06 | 4.10 | 3.96 | 4.08 | 4.06 | 0.49% | 129,301 |
| Oct 15, 2026 | 4.16 | 4.16 | 3.98 | 4.06 | 4.04 | -3.33% | 80,978 |
| Oct 14, 2026 | 4.28 | 4.28 | 4.18 | 4.20 | 4.18 | -2.33% | 34,991 |
| Oct 12, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.28 | 1.90% | 127,993 |
| Oct 9, 2026 | 4.24 | 4.26 | 4.18 | 4.22 | 4.20 | -0.47% | 18,141 |
| Oct 8, 2026 | 4.28 | 4.30 | 4.18 | 4.24 | 4.22 | -1.40% | 358,656 |
| Oct 7, 2026 | 4.28 | 4.34 | 4.28 | 4.30 | 4.28 | - | 256,395 |
| Oct 6, 2026 | 4.26 | 4.30 | 4.24 | 4.30 | 4.28 | - | 25,590 |
| Oct 5, 2026 | 4.20 | 4.30 | 4.20 | 4.30 | 4.28 | 1.42% | 9,003 |
| Oct 2, 2026 | 4.22 | 4.24 | 4.12 | 4.24 | 4.22 | -0.93% | 191,965 |
| Oct 1, 2026 | 4.32 | 4.32 | 4.24 | 4.28 | 4.26 | -0.93% | 24,377 |
| Sep 30, 2026 | 4.36 | 4.36 | 4.30 | 4.32 | 4.30 | -0.92% | 102,562 |
| Sep 29, 2026 | 4.36 | 4.40 | 4.34 | 4.36 | 4.34 | -0.91% | 34,748 |
| Sep 28, 2026 | 4.40 | 4.40 | 4.36 | 4.40 | 4.38 | - | 35,597 |
| Sep 25, 2026 | 4.42 | 4.42 | 4.36 | 4.40 | 4.38 | -0.45% | 37,894 |
| Sep 24, 2026 | 4.46 | 4.48 | 4.40 | 4.42 | 4.40 | -1.34% | 102,845 |
| Sep 23, 2026 | 4.54 | 4.56 | 4.38 | 4.48 | 4.46 | -2.18% | 62,499 |
| Sep 22, 2026 | 4.54 | 4.58 | 4.52 | 4.58 | 4.56 | 0.88% | 3,902 |
| Sep 21, 2026 | 4.54 | 4.54 | 4.50 | 4.54 | 4.52 | -0.44% | 25,188 |
| Sep 18, 2026 | 4.56 | 4.56 | 4.46 | 4.56 | 4.54 | - | 63,355 |
| Sep 17, 2026 | 4.66 | 4.66 | 4.48 | 4.56 | 4.54 | -0.87% | 16,770 |
| Sep 16, 2026 | 4.56 | 4.60 | 4.46 | 4.60 | 4.58 | 0.88% | 109,583 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.56 | 4.56 | 4.54 | -3.80% | 44,946 |
| Sep 14, 2026 | 4.76 | 4.76 | 4.68 | 4.74 | 4.72 | 0.42% | 4,009 |
| Sep 11, 2026 | 4.78 | 4.78 | 4.72 | 4.72 | 4.70 | -1.67% | 852 |
| Sep 10, 2026 | 4.74 | 4.80 | 4.70 | 4.80 | 4.78 | 0.42% | 3,039 |
| Sep 9, 2026 | 4.78 | 4.82 | 4.72 | 4.78 | 4.76 | 2.14% | 6,361 |
| Sep 8, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.66 | -2.09% | 71,324 |
| Sep 7, 2026 | 4.78 | 4.80 | 4.70 | 4.78 | 4.76 | 0.42% | 313,494 |
| Sep 4, 2026 | 4.76 | 4.80 | 4.74 | 4.76 | 4.74 | 1.71% | 14,497 |
| Sep 3, 2026 | 4.70 | 4.80 | 4.68 | 4.68 | 4.66 | - | 28,892 |
| Sep 2, 2026 | 4.72 | 4.80 | 4.68 | 4.68 | 4.66 | -0.85% | 26,448 |
| Sep 1, 2026 | 4.76 | 4.76 | 4.72 | 4.72 | 4.70 | 0.43% | 4,071 |
| Aug 31, 2026 | 4.74 | 4.82 | 4.68 | 4.70 | 4.68 | -0.84% | 27,162 |
| Aug 28, 2026 | 4.70 | 4.74 | 4.66 | 4.74 | 4.72 | - | 113,545 |
| Aug 27, 2026 | 4.78 | 4.78 | 4.66 | 4.74 | 4.72 | -0.42% | 24,874 |
| Aug 26, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.74 | 1.28% | 11,106 |
| Aug 25, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.68 | 1.29% | 20,938 |
| Aug 24, 2026 | 4.58 | 4.68 | 4.58 | 4.64 | 4.62 | 1.75% | 13,969 |
| Aug 21, 2026 | 4.76 | 4.76 | 4.52 | 4.56 | 4.54 | -3.39% | 21,385 |
| Aug 20, 2026 | 4.82 | 4.82 | 4.70 | 4.72 | 4.70 | -0.84% | 19,999 |