Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 4.680
0.00 (0.00%)
Last updated: Sep 3, 2026, 11:07 AM ICT
BKK:MS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.68 | 4.80 | 4.68 | 4.68 | 4.68 | -0.85% | 26,448 |
| Sep 1, 2026 | 4.72 | 4.76 | 4.72 | 4.72 | 4.72 | 0.43% | 4,071 |
| Aug 31, 2026 | 4.70 | 4.82 | 4.68 | 4.70 | 4.70 | -0.84% | 27,162 |
| Aug 28, 2026 | 4.70 | 4.74 | 4.66 | 4.74 | 4.74 | - | 113,545 |
| Aug 27, 2026 | 4.78 | 4.78 | 4.66 | 4.74 | 4.74 | -0.42% | 24,874 |
| Aug 26, 2026 | 4.70 | 4.76 | 4.68 | 4.76 | 4.76 | 1.28% | 11,106 |
| Aug 25, 2026 | 4.68 | 4.72 | 4.68 | 4.70 | 4.70 | 1.29% | 20,938 |
| Aug 24, 2026 | 4.68 | 4.68 | 4.58 | 4.64 | 4.64 | 1.75% | 13,969 |
| Aug 21, 2026 | 4.56 | 4.76 | 4.52 | 4.56 | 4.56 | -3.39% | 21,385 |
| Aug 20, 2026 | 4.74 | 4.82 | 4.70 | 4.72 | 4.72 | -0.84% | 19,999 |
| Aug 19, 2026 | 4.84 | 4.86 | 4.76 | 4.76 | 4.76 | -0.42% | 15,371 |
| Aug 18, 2026 | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -0.83% | 7,092 |
| Aug 17, 2026 | 4.86 | 4.88 | 4.80 | 4.82 | 4.82 | -0.82% | 8,083 |
| Aug 14, 2026 | 4.84 | 4.90 | 4.80 | 4.86 | 4.86 | 3.40% | 13,285 |
| Aug 13, 2026 | 4.76 | 4.84 | 4.70 | 4.70 | 4.70 | -1.26% | 12,136 |
| Aug 11, 2026 | 4.78 | 4.80 | 4.72 | 4.76 | 4.76 | 0.42% | 1,759 |
| Aug 10, 2026 | 4.78 | 4.78 | 4.68 | 4.74 | 4.74 | -1.25% | 36,626 |
| Aug 7, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | -0.41% | 6,533 |
| Aug 6, 2026 | 4.86 | 4.90 | 4.80 | 4.82 | 4.82 | -0.82% | 12,039 |
| Aug 5, 2026 | 4.76 | 4.86 | 4.66 | 4.86 | 4.86 | 2.53% | 126,174 |
| Aug 4, 2026 | 4.72 | 4.76 | 4.64 | 4.74 | 4.74 | 0.85% | 37,636 |
| Aug 3, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.84% | 10,064 |
| Jul 31, 2026 | 4.60 | 4.76 | 4.60 | 4.74 | 4.74 | 2.64% | 30,994 |
| Jul 30, 2026 | 4.84 | 4.92 | 4.50 | 4.64 | 4.62 | -4.13% | 46,883 |
| Jul 27, 2026 | 4.88 | 4.88 | 4.76 | 4.84 | 4.82 | -0.41% | 4,099 |
| Jul 24, 2026 | 4.94 | 4.94 | 4.82 | 4.86 | 4.84 | -1.62% | 20,821 |
| Jul 23, 2026 | 4.90 | 4.96 | 4.86 | 4.94 | 4.92 | 0.82% | 91,564 |
| Jul 22, 2026 | 4.78 | 4.90 | 4.78 | 4.90 | 4.88 | 2.51% | 6,268 |
| Jul 21, 2026 | 4.88 | 4.90 | 4.72 | 4.78 | 4.76 | -1.24% | 111,002 |
| Jul 20, 2026 | 4.86 | 4.90 | 4.72 | 4.84 | 4.82 | -0.41% | 115,796 |
| Jul 17, 2026 | 5.10 | 5.15 | 4.82 | 4.86 | 4.84 | -5.63% | 168,272 |
| Jul 16, 2026 | 5.20 | 5.20 | 5.00 | 5.15 | 5.13 | -0.96% | 39,642 |
| Jul 15, 2026 | 4.98 | 5.20 | 4.98 | 5.20 | 5.18 | 4.84% | 31,297 |
| Jul 14, 2026 | 4.94 | 5.00 | 4.88 | 4.96 | 4.94 | 0.40% | 14,685 |
| Jul 13, 2026 | 4.94 | 4.96 | 4.92 | 4.94 | 4.92 | - | 9,056 |
| Jul 10, 2026 | 4.92 | 5.00 | 4.92 | 4.94 | 4.92 | 0.41% | 93,434 |
| Jul 9, 2026 | 4.96 | 4.96 | 4.84 | 4.92 | 4.90 | - | 26,994 |
| Jul 8, 2026 | 4.98 | 5.00 | 4.88 | 4.92 | 4.90 | -0.81% | 28,740 |
| Jul 7, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.94 | 3.77% | 25,237 |
| Jul 6, 2026 | 4.76 | 4.78 | 4.72 | 4.78 | 4.76 | 0.42% | 2,432 |
| Jul 3, 2026 | 4.76 | 4.80 | 4.70 | 4.76 | 4.74 | 0.85% | 28,840 |
| Jul 2, 2026 | 4.68 | 4.76 | 4.62 | 4.72 | 4.70 | 2.16% | 11,489 |
| Jul 1, 2026 | 4.66 | 4.70 | 4.62 | 4.62 | 4.60 | -1.70% | 76,318 |
| Jun 30, 2026 | 4.76 | 4.80 | 4.70 | 4.70 | 4.68 | -1.26% | 62,393 |
| Jun 29, 2026 | 4.94 | 4.94 | 4.68 | 4.76 | 4.74 | -4.03% | 455,122 |
| Jun 26, 2026 | 4.96 | 5.10 | 4.92 | 4.96 | 4.94 | 1.22% | 59,469 |
| Jun 25, 2026 | 5.05 | 5.15 | 4.90 | 4.90 | 4.88 | -2.00% | 198,395 |
| Jun 24, 2026 | 4.98 | 5.05 | 4.94 | 5.00 | 4.98 | 0.81% | 345,621 |
| Jun 23, 2026 | 4.96 | 5.05 | 4.92 | 4.96 | 4.94 | 1.22% | 7,651 |
| Jun 22, 2026 | 4.96 | 4.96 | 4.88 | 4.90 | 4.88 | - | 60,726 |