Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 4.020
-0.122 (-2.94%)
At close: Apr 30, 2026
BKK:MS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -3.37% | 57,623 |
| Apr 29, 2026 | 4.18 | 4.18 | 4.12 | 4.16 | 4.14 | 1.96% | 23,360 |
| Apr 28, 2026 | 4.06 | 4.16 | 4.04 | 4.08 | 4.06 | 0.49% | 209,431 |
| Apr 27, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.04 | -0.49% | 6,782 |
| Apr 24, 2026 | 4.10 | 4.14 | 4.08 | 4.08 | 4.06 | -0.97% | 7,253 |
| Apr 23, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.10 | - | 48,349 |
| Apr 22, 2026 | 4.08 | 4.12 | 4.06 | 4.12 | 4.10 | 0.49% | 29,378 |
| Apr 21, 2026 | 3.98 | 4.10 | 3.98 | 4.10 | 4.08 | 3.02% | 70,559 |
| Apr 20, 2026 | 4.04 | 4.04 | 3.96 | 3.98 | 3.96 | -1.49% | 17,427 |
| Apr 17, 2026 | 4.08 | 4.08 | 3.98 | 4.04 | 4.02 | -0.98% | 251,160 |
| Apr 16, 2026 | 3.80 | 4.10 | 3.76 | 4.08 | 4.06 | 7.37% | 174,951 |
| Apr 10, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.78 | 2.15% | 7,543 |
| Apr 9, 2026 | 3.70 | 3.82 | 3.70 | 3.72 | 3.70 | 0.54% | 34,866 |
| Apr 8, 2026 | 3.62 | 3.72 | 3.62 | 3.70 | 3.68 | - | 6,219 |
| Apr 7, 2026 | 3.62 | 3.70 | 3.58 | 3.70 | 3.68 | 3.93% | 68,550 |
| Apr 3, 2026 | 3.60 | 3.62 | 3.52 | 3.56 | 3.54 | -1.11% | 55,383 |
| Apr 2, 2026 | 3.62 | 3.66 | 3.56 | 3.60 | 3.58 | 0.56% | 89,323 |
| Apr 1, 2026 | 3.50 | 3.62 | 3.50 | 3.58 | 3.56 | 1.13% | 20,543 |
| Mar 31, 2026 | 3.48 | 3.54 | 3.46 | 3.54 | 3.52 | 1.72% | 15,378 |
| Mar 30, 2026 | 3.56 | 3.56 | 3.42 | 3.48 | 3.46 | -2.79% | 69,999 |
| Mar 27, 2026 | 3.62 | 3.64 | 3.56 | 3.58 | 3.56 | -1.10% | 45,014 |
| Mar 26, 2026 | 3.66 | 3.66 | 3.60 | 3.62 | 3.60 | -1.09% | 23,179 |
| Mar 25, 2026 | 3.56 | 3.68 | 3.56 | 3.66 | 3.64 | 2.81% | 80,404 |
| Mar 24, 2026 | 3.54 | 3.60 | 3.54 | 3.56 | 3.54 | 1.71% | 39,461 |
| Mar 23, 2026 | 3.46 | 3.56 | 3.46 | 3.50 | 3.48 | 1.16% | 140,371 |
| Mar 20, 2026 | 3.46 | 3.46 | 3.42 | 3.46 | 3.44 | -0.57% | 6,868 |
| Mar 19, 2026 | 3.46 | 3.50 | 3.44 | 3.48 | 3.46 | 0.58% | 68,307 |
| Mar 18, 2026 | 3.36 | 3.46 | 3.36 | 3.46 | 3.44 | 2.37% | 22,137 |
| Mar 17, 2026 | 3.38 | 3.40 | 3.36 | 3.38 | 3.37 | - | 10,635 |
| Mar 16, 2026 | 3.34 | 3.38 | 3.34 | 3.38 | 3.37 | 0.60% | 763 |
| Mar 13, 2026 | 3.34 | 3.36 | 3.28 | 3.36 | 3.35 | - | 23,550 |
| Mar 12, 2026 | 3.38 | 3.44 | 3.34 | 3.36 | 3.35 | -2.89% | 54,479 |
| Mar 11, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.44 | 2.37% | 60,649 |
| Mar 10, 2026 | 3.36 | 3.40 | 3.30 | 3.38 | 3.37 | 1.20% | 25,255 |
| Mar 9, 2026 | 3.46 | 3.46 | 3.34 | 3.34 | 3.33 | -4.57% | 83,300 |
| Mar 6, 2026 | 3.50 | 3.50 | 3.40 | 3.50 | 3.48 | -0.57% | 404,061 |
| Mar 5, 2026 | 3.50 | 3.56 | 3.48 | 3.52 | 3.50 | 0.57% | 9,198 |
| Mar 4, 2026 | 3.38 | 3.56 | 3.38 | 3.50 | 3.48 | 3.55% | 17,738 |
| Mar 2, 2026 | 3.64 | 3.64 | 3.38 | 3.38 | 3.37 | -7.14% | 751,142 |
| Feb 27, 2026 | 3.58 | 3.68 | 3.58 | 3.64 | 3.62 | 1.11% | 42,864 |
| Feb 26, 2026 | 3.52 | 3.62 | 3.52 | 3.60 | 3.58 | 2.27% | 7,494 |
| Feb 25, 2026 | 3.48 | 3.52 | 3.44 | 3.52 | 3.50 | 0.57% | 18,155 |
| Feb 24, 2026 | 3.62 | 3.62 | 3.46 | 3.50 | 3.48 | -3.31% | 32,192 |
| Feb 23, 2026 | 3.62 | 3.64 | 3.60 | 3.62 | 3.60 | -1.09% | 16,433 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.60 | 3.66 | 3.64 | -1.08% | 27,693 |
| Feb 19, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.68 | 2.78% | 60,335 |
| Feb 18, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.58 | - | 1,529 |
| Feb 17, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.58 | 1.69% | 8,163 |
| Feb 16, 2026 | 3.48 | 3.54 | 3.40 | 3.54 | 3.52 | 1.14% | 58,253 |
| Feb 13, 2026 | 3.68 | 3.70 | 3.42 | 3.50 | 3.48 | -4.89% | 196,208 |