Skip to main content
The Walt Disney Company (BKK:DISNEY19)
Thailand flag Thailand · Delayed Price · Currency is THB
16.80
+0.30 (1.82%)
At close: Dec 4, 2025

The Walt Disney Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202516.8017.0016.7016.8016.801.82%4,812
Dec 3, 202516.9017.1016.5016.5016.50-2.94%35,227
Dec 2, 202516.9017.1016.7017.0017.001.80%5,479
Dec 1, 202516.9017.0016.7016.7016.70-0.60%11,781
Nov 28, 202516.8016.8016.8016.8016.80-14,899
Nov 27, 202516.8016.8016.7016.8016.80-3,556
Nov 26, 202516.6016.8016.6016.8016.801.20%2,336
Nov 25, 202516.7017.0016.5016.6016.60-2.92%9,112
Nov 24, 202517.0017.1016.7017.1017.102.40%10,817
Nov 21, 202516.8017.1016.7016.7016.70-2.34%37,681
Nov 20, 202517.0017.4017.0017.1017.10-1.16%80,554
Nov 19, 202517.1017.4017.1017.3017.301.17%9,078
Nov 18, 202517.2017.4017.1017.1017.10-0.58%6,145
Nov 17, 202517.3017.6017.2017.2017.20-0.58%27,618
Nov 14, 202518.4018.4017.0017.3017.30-8.47%640,870
Nov 13, 202518.7019.1018.7018.9018.901.61%260,689
Nov 12, 202518.3018.7018.3018.6018.602.20%22,144
Nov 11, 202518.0018.2018.0018.2018.200.55%226,010
Nov 10, 202517.9018.1017.9018.1018.101.69%28,704
Nov 7, 202518.0018.0017.8017.8017.80-1.66%20,977
Nov 6, 202518.1018.1018.1018.1018.10-172
Nov 5, 202518.1018.1018.1018.1018.10-16,104
Nov 4, 202518.1018.1018.0018.1018.10-0.55%1,311
Nov 3, 202518.1018.4017.9018.2018.20-12,124
Oct 31, 202517.9018.4017.9018.2018.201.68%11,950
Oct 30, 202518.0018.0017.9017.9017.90-1.10%11,594
Oct 29, 202518.2018.2018.0018.1018.10-1.63%1,438
Oct 28, 202518.3018.5018.3018.4018.40-1,853
Oct 27, 202518.4018.4018.3018.4018.40-22,964
Oct 24, 202518.7018.8018.4018.4018.40-1.60%9,520
Oct 22, 202518.4018.8018.4018.7018.701.63%62,642
Oct 21, 202518.2018.4018.2018.4018.400.55%2,539
Oct 20, 202517.9018.3017.9018.3018.302.81%10,064
Oct 17, 202518.1018.2017.7017.8017.80-1.66%19,195
Oct 16, 202518.2018.4018.1018.1018.10-0.55%22,424
Oct 15, 202518.0018.2018.0018.2018.201.68%13,517
Oct 14, 202518.3018.4017.9017.9017.90-2.19%17,451
Oct 10, 202518.2018.5018.2018.3018.300.55%2,912
Oct 9, 202518.3018.4018.2018.2018.20-1.09%8,640
Oct 8, 202518.3018.4018.3018.4018.400.55%6,961
Oct 7, 202518.3018.4018.2018.3018.300.55%7,739
Oct 6, 202518.1018.4018.1018.2018.20-0.55%10,706
Oct 3, 202518.4018.4018.1018.3018.30-0.54%21,555
Oct 2, 202518.5018.7018.4018.4018.40-4,883
Oct 1, 202518.6018.6018.4018.4018.40-0.54%2,861
Sep 30, 202518.4018.6018.2018.5018.501.09%15,207
Sep 29, 202518.3018.4018.2018.3018.30-21,603
Sep 26, 202518.3018.4018.1018.3018.30-2,999
Sep 25, 202518.0018.3018.0018.3018.301.67%22,618
Sep 24, 202518.1018.1017.9018.0018.00-0.55%13,231
Sep 23, 202517.9018.1017.8018.1018.100.56%16,264
Sep 22, 202518.2018.4017.9018.0018.00-1.64%57,298
Sep 19, 202518.4018.5018.3018.3018.30-0.54%20,710
Sep 18, 202518.4018.5018.4018.4018.40-9,136
Sep 17, 202518.4018.4018.2018.4018.40-19,197
Sep 16, 202518.5018.5018.4018.4018.40-0.54%8,251
Sep 15, 202518.5018.5018.4018.5018.50-35,922
Sep 12, 202518.5018.5018.2018.5018.50-0.54%20,174
Sep 11, 202518.6018.6018.3018.6018.60-0.53%78,658
Sep 10, 202518.8018.9018.6018.7018.70-0.53%2,459
Sep 9, 202518.8018.9018.5018.8018.80-0.53%8,091
Sep 8, 202519.2019.2018.9018.9018.90-1.56%4,668
Sep 5, 202518.9019.3018.9019.2019.201.59%34,256
Sep 4, 202519.1019.2018.7018.9018.90-2.07%2,203,921
Sep 3, 202519.1019.3018.8019.3019.300.52%17,413
Sep 2, 202519.2019.2019.1019.2019.200.52%362
Sep 1, 202519.1019.2019.1019.1019.100.53%733
Aug 29, 202519.2019.2018.9019.0019.00-1.04%4,412
Aug 28, 202519.2019.2019.0019.2019.20-8,848
Aug 27, 202519.3019.3019.1019.2019.20-3,517
Aug 26, 202519.4019.4019.1019.2019.20-8,775
Aug 25, 202519.0019.5019.0019.2019.201.59%26,118
Aug 22, 202519.1019.1018.9018.9018.90-1.05%60,576
Aug 21, 202519.0019.1018.8019.1019.100.53%29,336
Aug 20, 202519.1019.1018.9019.0019.00-16,229
Aug 19, 202518.9019.1018.8019.0019.000.53%2,929
Aug 18, 202519.0019.0018.7018.9018.90-0.53%28,637
Aug 15, 202518.9019.0018.7019.0019.000.53%93,547
Aug 14, 202518.5019.0018.5018.9018.902.16%81,105
Aug 13, 202518.3018.5018.2018.5018.500.54%60,592
Aug 8, 202518.7018.7018.2018.4018.40-1.08%49,116
Aug 7, 202519.0019.0018.2018.6018.60-5.10%106,455
Aug 6, 202519.4019.7019.1019.6019.601.55%256,389
Aug 5, 202519.2019.3019.1019.3019.300.52%8,635
Aug 4, 202519.4019.4018.8019.2019.20-1.03%16,890
Aug 1, 202519.4019.7019.4019.4019.40-0.51%2,799
Jul 31, 202519.4019.7019.4019.5019.501.04%1,644
Jul 30, 202519.6019.6019.3019.3019.30-2.03%43,197
Jul 29, 202519.8019.8019.5019.7019.70-1.01%28,014
Jul 25, 202519.9020.0019.7019.9019.90-61,019
Jul 24, 202519.7019.9019.7019.9019.901.53%15,218
Jul 23, 202519.6019.7019.6019.6019.600.51%17,717
Jul 22, 202519.6019.7019.5019.5019.50-0.51%18,348
Jul 21, 202519.8019.8019.6019.6019.60-1.51%32,946
Jul 18, 202519.6019.9019.6019.9019.902.05%35,375
Jul 17, 202519.5019.7019.4019.5019.500.52%30,815
Jul 16, 202519.5019.6019.3019.4019.40-1.02%16,316
Jul 15, 202519.4019.7019.4019.6019.601.03%24,236
Jul 14, 202519.8019.8019.3019.4019.40-2.02%23,892
Jul 11, 202520.0020.2019.8019.8019.80-0.50%119,844