Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 4.700
-0.060 (-1.26%)
At close: Aug 13, 2026
BKK:MS06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.76 | 4.76 | 4.64 | 4.74 | 4.74 | 0.85% | 37,636 |
| Aug 3, 2026 | 4.72 | 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 |
| Jun 19, 2026 | 4.96 | 5.05 | 4.84 | 4.90 | 4.88 | -1.21% | 92,007 |
| Jun 18, 2026 | 4.86 | 5.00 | 4.82 | 4.96 | 4.94 | 2.06% | 83,938 |
| Jun 17, 2026 | 4.76 | 4.86 | 4.76 | 4.86 | 4.84 | 2.97% | 120,229 |
| Jun 16, 2026 | 4.72 | 4.80 | 4.70 | 4.72 | 4.70 | - | 37,068 |
| Jun 15, 2026 | 4.72 | 4.74 | 4.66 | 4.72 | 4.70 | - | 34,271 |
| Jun 12, 2026 | 4.62 | 4.72 | 4.58 | 4.72 | 4.70 | 2.16% | 26,084 |
| Jun 11, 2026 | 4.60 | 4.62 | 4.54 | 4.62 | 4.60 | 0.43% | 66,447 |
| Jun 10, 2026 | 4.72 | 4.72 | 4.54 | 4.60 | 4.58 | -1.29% | 161,499 |
| Jun 9, 2026 | 4.70 | 4.72 | 4.62 | 4.66 | 4.64 | 0.43% | 11,251 |
| Jun 8, 2026 | 4.76 | 4.84 | 4.60 | 4.64 | 4.62 | -3.33% | 61,302 |
| Jun 5, 2026 | 4.58 | 4.80 | 4.58 | 4.80 | 4.78 | 4.80% | 122,910 |
| Jun 4, 2026 | 4.60 | 4.72 | 4.58 | 4.58 | 4.56 | - | 58,673 |
| Jun 2, 2026 | 4.42 | 4.60 | 4.42 | 4.58 | 4.56 | 3.15% | 82,920 |
| May 29, 2026 | 4.40 | 4.48 | 4.40 | 4.44 | 4.42 | 0.91% | 5,418 |