Morgan Stanley (BKK:MS06)
Thailand · Delayed Price · Currency is THB 4.380
-0.040 (-0.90%)
Last updated: May 25, 2026, 12:08 PM ICT
BKK:MS06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.34 | 4.42 | 4.30 | 4.42 | 4.42 | 1.84% | 52,180 |
| May 21, 2026 | 4.16 | 4.34 | 4.16 | 4.34 | 4.34 | 4.33% | 27,775 |
| May 20, 2026 | 4.22 | 4.22 | 4.12 | 4.16 | 4.16 | -0.95% | 14,204 |
| May 19, 2026 | 4.20 | 4.20 | 4.16 | 4.20 | 4.20 | 0.96% | 13,530 |
| May 18, 2026 | 4.26 | 4.26 | 4.16 | 4.16 | 4.16 | -1.42% | 8,631 |
| May 15, 2026 | 4.20 | 4.28 | 4.20 | 4.22 | 4.22 | 0.48% | 18,696 |
| May 14, 2026 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 1.94% | 26,693 |
| May 13, 2026 | 4.10 | 4.16 | 4.06 | 4.12 | 4.12 | 0.98% | 4,976 |
| May 12, 2026 | 4.18 | 4.18 | 4.08 | 4.08 | 4.08 | -2.39% | 2,197 |
| May 11, 2026 | 4.10 | 4.18 | 4.08 | 4.18 | 4.18 | 1.95% | 11,977 |
| May 8, 2026 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | -1.91% | 9,041 |
| May 7, 2026 | 4.10 | 4.20 | 4.10 | 4.18 | 4.18 | 1.95% | 21,732 |
| May 6, 2026 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 0.99% | 20,267 |
| May 5, 2026 | 4.10 | 4.14 | 4.06 | 4.06 | 4.06 | 1.00% | 21,566 |
| Apr 30, 2026 | 4.16 | 4.16 | 4.02 | 4.02 | 4.02 | -2.94% | 57,623 |
| Apr 29, 2026 | 4.14 | 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 |